FEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	32.93	32.99	32.83	32.88	32.88	1.00%	82,454
Aug 20, 2026	32.44	32.72	32.44	32.55	32.55	-0.18%	55,053
Aug 19, 2026	32.68	32.75	32.50	32.61	32.61	0.67%	76,937
Aug 18, 2026	32.56	32.66	32.36	32.39	32.39	-1.41%	86,630
Aug 17, 2026	32.86	33.02	32.81	32.86	32.85	1.44%	77,612
Aug 14, 2026	32.41	32.46	32.26	32.39	32.39	0.34%	69,677
Aug 13, 2026	32.27	32.40	32.15	32.28	32.28	-0.51%	92,041
Aug 12, 2026	32.55	32.55	32.41	32.45	32.45	1.36%	50,478
Aug 11, 2026	32.18	32.20	31.91	32.01	32.01	-0.49%	105,399
Aug 10, 2026	32.26	32.26	32.12	32.17	32.17	-0.13%	57,205
Aug 7, 2026	32.26	32.26	32.04	32.21	32.21	0.20%	46,465
Aug 6, 2026	32.01	32.34	31.98	32.15	32.15	0.49%	78,327
Aug 5, 2026	32.12	32.14	31.95	31.99	31.99	-0.25%	134,666
Aug 4, 2026	31.78	32.13	31.74	32.07	32.07	3.03%	85,314
Aug 3, 2026	30.95	31.17	30.88	31.13	31.12	1.10%	228,703
Jul 31, 2026	30.89	30.91	30.59	30.79	30.78	0.81%	60,412
Jul 30, 2026	30.18	30.60	30.15	30.54	30.54	2.20%	112,197
Jul 29, 2026	30.05	30.38	29.79	29.88	29.88	-2.19%	97,018
Jul 28, 2026	30.46	30.66	30.35	30.55	30.55	-1.67%	251,921
Jul 27, 2026	31.22	31.22	30.90	31.07	31.07	0.09%	73,120
Jul 24, 2026	31.18	31.30	31.00	31.04	31.04	-1.42%	101,179
Jul 23, 2026	31.53	31.66	31.33	31.49	31.49	-1.33%	85,268
Jul 22, 2026	31.74	32.01	31.74	31.91	31.91	1.66%	99,828
Jul 21, 2026	31.30	31.45	31.19	31.39	31.39	2.72%	82,327
Jul 20, 2026	30.71	31.06	30.54	30.56	30.56	-0.84%	112,418
Jul 17, 2026	30.45	30.85	30.39	30.82	30.82	-1.67%	97,770
Jul 16, 2026	31.40	31.51	31.25	31.34	31.34	-1.60%	73,684
Jul 15, 2026	31.84	31.93	31.49	31.85	31.85	0.60%	112,007
Jul 14, 2026	31.59	31.74	31.53	31.66	31.66	0.70%	94,708
Jul 13, 2026	31.70	32.06	31.41	31.44	31.44	-1.95%	102,941
Jul 10, 2026	31.85	32.11	31.76	32.07	32.07	1.14%	76,753
Jul 9, 2026	31.53	31.76	31.53	31.71	31.71	1.07%	85,118
Jul 8, 2026	31.07	31.42	30.93	31.37	31.37	0.87%	254,473
Jul 7, 2026	31.29	31.40	30.98	31.10	31.10	-3.29%	107,654
Jul 6, 2026	31.97	32.19	31.97	32.16	32.16	2.32%	147,500
Jul 2, 2026	31.83	32.06	31.20	31.43	31.43	-0.16%	113,771
Jul 1, 2026	31.54	31.75	31.48	31.48	31.48	-1.59%	176,808
Jun 30, 2026	31.73	32.04	31.73	31.99	31.99	1.10%	90,349
Jun 29, 2026	31.41	31.67	31.10	31.64	31.64	0.93%	158,489
Jun 26, 2026	31.20	31.53	31.12	31.35	31.35	-0.52%	64,293
Jun 25, 2026	31.87	31.87	31.32	31.52	31.52	0.48%	101,930
Jun 24, 2026	31.56	31.65	31.32	31.56	31.36	-0.67%	72,648
Jun 23, 2026	31.77	32.02	31.71	31.77	31.58	-3.61%	63,196
Jun 22, 2026	33.11	33.19	32.92	32.96	32.76	1.04%	178,341
Jun 18, 2026	32.65	32.73	32.50	32.62	32.42	1.77%	175,780
Jun 17, 2026	32.55	32.70	32.05	32.05	31.86	-0.38%	75,388
Jun 16, 2026	32.46	32.61	32.18	32.18	31.98	-1.84%	51,199
Jun 15, 2026	32.90	32.90	32.73	32.78	32.58	1.98%	71,043
Jun 12, 2026	32.07	32.67	31.78	32.14	31.95	0.36%	267,661
Jun 11, 2026	31.21	32.28	31.17	32.03	31.83	2.78%	94,690