FEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	32.88	32.98	32.80	32.92	32.92	1.41%	81,311
Apr 21, 2026	32.83	32.91	32.38	32.46	32.46	-1.33%	201,491
Apr 20, 2026	32.79	32.93	32.73	32.90	32.90	-0.19%	96,245
Apr 17, 2026	32.90	33.07	32.82	32.96	32.96	1.50%	175,673
Apr 16, 2026	32.41	32.59	32.32	32.47	32.47	0.13%	225,285
Apr 15, 2026	32.43	32.45	32.22	32.43	32.43	0.12%	229,400
Apr 14, 2026	32.30	32.44	32.21	32.39	32.39	0.48%	303,519
Apr 13, 2026	31.78	32.30	31.77	32.24	32.24	0.36%	184,429
Apr 10, 2026	32.03	32.15	31.91	32.12	32.12	0.78%	247,056
Apr 9, 2026	31.61	31.96	31.52	31.87	31.87	0.79%	130,701
Apr 8, 2026	31.64	31.75	31.43	31.62	31.62	4.54%	150,563
Apr 7, 2026	30.12	30.59	29.67	30.25	30.25	-0.27%	188,331
Apr 6, 2026	30.15	30.39	30.13	30.33	30.33	0.27%	162,314
Apr 2, 2026	29.79	30.50	29.75	30.25	30.25	-0.17%	120,861
Apr 1, 2026	30.21	30.49	30.15	30.30	30.30	1.16%	233,564
Mar 31, 2026	29.28	30.03	29.28	29.95	29.95	1.40%	176,391
Mar 30, 2026	29.72	29.85	29.40	29.54	29.54	1.21%	1,145,155
Mar 27, 2026	29.21	29.46	29.12	29.19	29.19	0.04%	78,886
Mar 26, 2026	29.46	29.64	29.17	29.18	29.18	-2.99%	123,845
Mar 25, 2026	30.05	30.19	29.88	30.08	30.04	2.59%	65,950
Mar 24, 2026	28.97	29.45	28.95	29.32	29.28	-0.39%	82,484
Mar 23, 2026	29.19	29.62	29.07	29.43	29.40	2.37%	241,179
Mar 20, 2026	29.36	29.36	28.68	28.75	28.72	-3.43%	187,904
Mar 19, 2026	29.29	29.90	29.18	29.77	29.74	0.37%	175,846
Mar 18, 2026	29.94	30.07	29.64	29.66	29.63	-1.13%	82,410
Mar 17, 2026	30.14	30.17	29.92	30.00	29.97	0.43%	44,568
Mar 16, 2026	29.82	30.02	29.69	29.87	29.84	1.07%	101,492
Mar 13, 2026	30.06	30.23	29.50	29.55	29.52	-1.19%	74,816
Mar 12, 2026	30.34	30.34	29.77	29.91	29.88	-1.47%	145,934
Mar 11, 2026	30.38	30.47	30.18	30.36	30.32	0.66%	102,893
Mar 10, 2026	30.21	30.63	30.01	30.16	30.12	0.28%	102,800
Mar 9, 2026	29.49	30.17	29.26	30.07	30.04	1.59%	116,143
Mar 6, 2026	29.37	29.80	29.31	29.60	29.57	-0.49%	227,600
Mar 5, 2026	29.82	29.99	29.48	29.75	29.71	-1.57%	158,163
Mar 4, 2026	30.01	30.28	29.84	30.22	30.19	0.97%	77,334
Mar 3, 2026	29.79	30.09	29.28	29.93	29.90	-4.43%	92,956
Mar 2, 2026	31.05	31.45	31.05	31.32	31.28	-0.12%	93,506
Feb 27, 2026	31.20	31.37	31.18	31.36	31.32	0.55%	156,061
Feb 26, 2026	31.24	31.27	30.94	31.18	31.15	-1.63%	139,907
Feb 25, 2026	31.55	31.72	31.36	31.70	31.66	1.31%	366,036
Feb 24, 2026	30.98	31.29	30.96	31.29	31.26	1.28%	80,732
Feb 23, 2026	31.01	31.13	30.86	30.90	30.86	-0.39%	65,528
Feb 20, 2026	30.49	31.04	30.49	31.02	30.98	1.44%	119,603
Feb 19, 2026	30.44	30.58	30.37	30.58	30.54	-0.24%	94,356
Feb 18, 2026	30.59	30.91	30.55	30.65	30.62	0.54%	176,036
Feb 17, 2026	30.19	30.59	30.13	30.49	30.45	-0.18%	72,972
Feb 13, 2026	30.44	30.61	30.29	30.54	30.51	-0.26%	998,706
Feb 12, 2026	31.12	31.12	30.57	30.62	30.59	-0.88%	134,232
Feb 11, 2026	30.75	30.91	30.52	30.89	30.86	1.47%	65,715
Feb 10, 2026	30.48	30.50	30.36	30.45	30.41	0.30%	111,348