Femasys Inc. - FEMY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.53	0.54	0.54	0.55	0.53	172,980
February 19, 2026	0.53	0.55	0.55	0.55	0.52	348,217
February 18, 2026	0.5	0.53	0.53	0.55	0.5	558,229
February 17, 2026	0.51	0.49	0.49	0.51	0.48	293,949
February 13, 2026	0.48	0.51	0.51	0.52	0.48	593,000
February 12, 2026	0.53	0.49	0.49	0.53	0.47	408,395
February 11, 2026	0.51	0.5	0.5	0.52	0.5	338,344
February 10, 2026	0.53	0.51	0.51	0.54	0.51	311,100
February 09, 2026	0.5	0.53	0.53	0.54	0.5	246,328
February 06, 2026	0.51	0.51	0.51	0.53	0.49	798,460
February 05, 2026	0.52	0.49	0.49	0.53	0.48	695,202
February 04, 2026	0.54	0.54	0.54	0.55	0.51	748,223
February 03, 2026	0.54	0.52	0.52	0.56	0.51	844,548
February 02, 2026	0.53	0.52	0.52	0.54	0.51	620,400
January 30, 2026	0.55	0.54	0.54	0.56	0.54	445,445
January 29, 2026	0.57	0.55	0.55	0.59	0.53	1M
January 28, 2026	0.59	0.59	0.59	0.6	0.57	454,751
January 27, 2026	0.58	0.59	0.59	0.6	0.57	680,502
January 26, 2026	0.61	0.6	0.6	0.62	0.59	484,000
January 23, 2026	0.65	0.63	0.63	0.65	0.6	856,496
January 22, 2026	0.64	0.65	0.65	0.66	0.61	519,000
January 21, 2026	0.66	0.64	0.64	0.67	0.6	929,462
January 20, 2026	0.68	0.68	0.68	0.73	0.64	2.91M
January 16, 2026	0.66	0.65	0.65	0.67	0.63	4.79M
January 15, 2026	0.68	0.64	0.64	0.68	0.62	949,218
January 14, 2026	0.59	0.69	0.69	0.7	0.58	2.31M
January 13, 2026	0.59	0.59	0.59	0.6	0.57	535,740
January 12, 2026	0.6	0.59	0.59	0.6	0.57	632,600
January 09, 2026	0.61	0.59	0.59	0.61	0.58	465,752
January 08, 2026	0.63	0.59	0.59	0.64	0.59	587,900
January 07, 2026	0.59	0.62	0.62	0.64	0.59	627,900
January 06, 2026	0.59	0.6	0.6	0.61	0.58	699,154
January 05, 2026	0.65	0.58	0.58	0.66	0.58	1.2M
January 02, 2026	0.6	0.64	0.64	0.64	0.59	1.33M
December 31, 2025	0.58	0.58	0.58	0.59	0.55	1.75M
December 30, 2025	0.63	0.57	0.57	0.65	0.57	1.14M
December 29, 2025	0.68	0.6	0.6	0.68	0.54	4.88M
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

Femasys Inc. (FEMY) NASDAQ