FEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.44	30.61	30.29	30.54	30.54	-0.26%	998,706
Feb 12, 2026	31.12	31.12	30.57	30.62	30.62	-0.88%	134,232
Feb 11, 2026	30.75	30.91	30.52	30.89	30.89	1.47%	65,715
Feb 10, 2026	30.48	30.50	30.36	30.45	30.45	0.30%	111,348
Feb 9, 2026	29.95	30.37	29.95	30.36	30.36	1.56%	125,292
Feb 6, 2026	29.48	29.89	29.48	29.89	29.89	2.52%	679,658
Feb 5, 2026	29.31	29.40	29.15	29.16	29.16	-1.67%	111,148
Feb 4, 2026	30.01	30.01	29.51	29.65	29.65	-0.01%	104,419
Feb 3, 2026	29.58	29.73	29.42	29.66	29.66	1.52%	145,872
Feb 2, 2026	29.03	29.27	29.03	29.21	29.21	-0.81%	208,625
Jan 30, 2026	29.83	29.88	29.29	29.45	29.45	-3.35%	78,473
Jan 29, 2026	30.82	30.82	30.05	30.47	30.47	-0.36%	194,229
Jan 28, 2026	30.55	32.98	30.32	30.58	30.58	0.94%	111,306
Jan 27, 2026	30.03	30.31	30.03	30.29	30.29	1.05%	117,319
Jan 26, 2026	29.87	30.11	29.87	29.98	29.98	0.86%	93,670
Jan 23, 2026	29.44	29.76	29.36	29.73	29.73	0.87%	216,206
Jan 22, 2026	29.38	30.91	29.32	29.47	29.47	1.15%	84,050
Jan 21, 2026	29.04	29.21	28.95	29.14	29.14	0.80%	35,498
Jan 20, 2026	28.87	29.04	28.84	28.91	28.91	0.11%	35,563
Jan 16, 2026	28.91	28.91	28.70	28.87	28.87	-0.71%	64,081
Jan 15, 2026	28.99	29.19	28.93	29.08	29.08	0.38%	100,227
Jan 14, 2026	28.90	28.98	28.84	28.97	28.97	0.73%	27,382
Jan 13, 2026	28.92	28.94	28.73	28.76	28.76	-0.78%	65,365
Jan 12, 2026	28.67	29.00	28.67	28.99	28.99	1.14%	56,071
Jan 9, 2026	28.48	28.76	28.48	28.66	28.66	1.24%	91,415
Jan 8, 2026	28.14	28.33	28.13	28.31	28.31	-0.28%	60,156
Jan 7, 2026	28.42	28.42	28.27	28.39	28.39	0.04%	149,535
Jan 6, 2026	28.35	28.49	28.35	28.38	28.38	1.26%	81,562
Jan 5, 2026	27.83	28.06	27.79	28.03	28.03	0.73%	37,569
Jan 2, 2026	27.82	27.85	27.71	27.82	27.82	1.73%	46,371
Dec 31, 2025	27.43	27.43	27.28	27.35	27.35	-0.58%	39,878
Dec 30, 2025	27.50	27.56	27.48	27.51	27.51	0.45%	67,558
Dec 29, 2025	27.34	27.39	27.28	27.39	27.39	-0.91%	26,576
Dec 26, 2025	27.47	27.66	27.47	27.64	27.64	0.70%	28,104
Dec 24, 2025	27.48	27.48	27.41	27.44	27.44	-0.13%	15,124
Dec 23, 2025	27.27	27.49	27.27	27.48	27.48	0.62%	34,188
Dec 22, 2025	27.23	27.33	27.21	27.31	27.31	0.81%	25,742
Dec 19, 2025	26.95	27.14	26.95	27.09	27.09	1.44%	34,393
Dec 18, 2025	26.72	26.98	26.66	26.71	26.71	0.79%	30,325
Dec 17, 2025	26.72	26.76	26.48	26.50	26.50	-0.35%	19,977
Dec 16, 2025	26.65	26.66	26.55	26.59	26.59	-1.26%	25,029
Dec 15, 2025	27.04	27.05	26.88	26.93	26.93	0.14%	30,952
Dec 12, 2025	27.19	27.19	26.82	26.89	26.89	-0.70%	35,768
Dec 11, 2025	26.96	27.17	26.95	27.08	26.87	-0.11%	50,041
Dec 10, 2025	26.92	27.15	26.90	27.11	26.90	1.01%	30,101
Dec 9, 2025	26.73	26.85	26.73	26.84	26.63	-0.75%	31,870
Dec 8, 2025	27.19	27.19	26.99	27.04	26.83	-0.81%	21,031
Dec 5, 2025	27.47	27.53	27.23	27.26	27.05	0.45%	29,669
Dec 4, 2025	27.14	27.16	27.06	27.14	26.93	0.08%	26,886
Dec 3, 2025	26.99	27.12	26.98	27.12	26.91	0.03%	35,133