Femasys Inc. - FEMY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	0.74	0.71	0.71	0.75	0.71	1.05M
December 24, 2025	0.73	0.73	0.73	0.77	0.7	1.69M
December 23, 2025	0.81	0.8	0.8	0.87	0.8	1.35M
December 22, 2025	0.85	0.8	0.8	0.87	0.79	1.06M
December 19, 2025	0.85	0.86	0.86	0.87	0.8	1.54M
December 18, 2025	0.79	0.8	0.8	0.89	0.79	2.75M
December 17, 2025	0.85	0.77	0.77	0.85	0.76	1.62M
December 16, 2025	0.88	0.85	0.85	0.89	0.85	547,500
December 15, 2025	0.88	0.87	0.87	0.95	0.86	1.66M
December 12, 2025	0.86	0.86	0.86	0.89	0.85	765,948
December 11, 2025	0.85	0.86	0.86	0.88	0.83	726,800
December 10, 2025	0.82	0.86	0.86	0.91	0.82	1.41M
December 09, 2025	0.81	0.83	0.83	0.86	0.8	1.24M
December 08, 2025	0.88	0.82	0.82	0.89	0.79	1.85M
December 05, 2025	0.91	0.88	0.88	0.91	0.86	1.17M
December 04, 2025	0.87	0.9	0.9	0.96	0.87	1.35M
December 03, 2025	0.89	0.89	0.89	0.9	0.84	1.12M
December 02, 2025	0.9	0.89	0.89	0.93	0.89	849,800
December 01, 2025	0.98	0.89	0.89	0.99	0.88	2.4M
November 28, 2025	1	1.01	1.01	1.03	0.99	711,750
November 26, 2025	0.99	0.99	0.99	1.02	0.97	1.53M
November 25, 2025	0.92	0.99	0.99	1.04	0.91	2.99M
November 24, 2025	0.9	0.92	0.92	0.95	0.88	1.64M
November 21, 2025	0.82	0.92	0.92	0.96	0.8	4.19M
November 20, 2025	0.81	0.8	0.8	0.87	0.79	3.19M
November 19, 2025	0.72	0.76	0.76	0.81	0.72	1.59M
November 18, 2025	0.78	0.72	0.72	0.8	0.7	2.68M
November 17, 2025	0.86	0.8	0.8	0.88	0.78	2.52M
November 14, 2025	0.75	0.9	0.9	0.95	0.75	3.44M
November 13, 2025	0.92	0.83	0.83	0.96	0.81	3.92M
November 12, 2025	0.98	0.96	0.96	1.04	0.94	4.32M
November 11, 2025	0.99	0.94	0.94	1.11	0.93	6.03M
November 10, 2025	0.91	1.04	1.04	1.11	0.82	13.58M
November 07, 2025	0.78	1.04	1.04	1.05	0.78	15.63M
November 06, 2025	0.85	0.78	0.78	0.9	0.76	8.55M
November 05, 2025	0.73	0.84	0.84	0.88	0.7	17.17M
November 04, 2025	0.62	0.68	0.68	0.72	0.61	7.51M
November 03, 2025	0.81	0.66	0.66	0.88	0.62	91.96M
October 31, 2025	0.63	0.64	0.64	0.64	0.6	719,090
October 30, 2025	0.62	0.62	0.62	0.65	0.61	1.06M
October 29, 2025	0.65	0.63	0.63	0.66	0.62	973,373
October 28, 2025	0.71	0.66	0.66	0.75	0.66	1.91M
October 27, 2025	0.64	0.71	0.71	0.75	0.62	3.92M
October 24, 2025	0.73	0.63	0.63	0.73	0.58	12.39M
October 23, 2025	0.58	0.61	0.61	0.63	0.58	2.15M
October 22, 2025	0.63	0.58	0.58	0.65	0.57	3.44M
October 21, 2025	0.6	0.64	0.64	0.66	0.57	3.18M
October 20, 2025	0.65	0.6	0.6	0.68	0.59	4.68M
October 17, 2025	0.75	0.7	0.7	0.9	0.56	27.83M
October 16, 2025	0.56	0.75	0.75	0.84	0.56	54.67M
October 15, 2025	0.59	0.55	0.55	0.6	0.53	1.4M
October 14, 2025	0.53	0.59	0.59	0.6	0.52	1.75M
October 13, 2025	0.58	0.53	0.53	0.59	0.53	2.5M
October 10, 2025	0.67	0.61	0.61	0.68	0.59	3.16M
October 09, 2025	0.61	0.65	0.65	0.69	0.6	3.58M
October 08, 2025	0.67	0.6	0.6	0.7	0.57	7.79M
October 07, 2025	0.78	0.75	0.75	0.8	0.71	8.79M
October 06, 2025	0.89	0.84	0.84	0.92	0.7	80.71M
October 03, 2025	0.44	0.63	0.63	0.65	0.41	12.18M
October 02, 2025	0.39	0.41	0.41	0.42	0.37	1.99M

Femasys Inc. (FEMY) NASDAQ