FEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	33.67	33.67	33.67	33.71	-	0.98%	330
Mar 31, 2026	33.38	33.38	33.38	33.38	33.38	2.91%	-
Mar 30, 2026	32.44	32.44	32.44	32.44	32.43	-1.21%	-
Mar 27, 2026	32.82	32.83	32.82	32.83	32.83	-1.36%	732
Mar 26, 2026	33.29	33.29	33.29	33.29	33.29	-2.17%	-
Mar 25, 2026	34.02	34.02	34.02	34.02	34.02	0.99%	-
Mar 24, 2026	33.03	33.69	33.03	33.69	33.69	1.09%	631
Mar 23, 2026	33.45	33.45	33.33	33.33	33.33	2.46%	140
Mar 20, 2026	32.53	32.53	32.53	32.53	32.53	-2.19%	92
Mar 19, 2026	33.26	33.26	33.26	33.26	33.26	0.16%	4
Mar 18, 2026	33.20	33.20	33.20	33.20	33.20	-1.26%	59
Mar 17, 2026	33.59	33.62	33.59	33.62	33.62	0.85%	649
Mar 16, 2026	33.39	33.39	33.34	33.34	33.34	1.18%	205
Mar 13, 2026	33.34	33.34	32.95	32.95	32.95	-0.21%	792
Mar 12, 2026	33.02	33.02	33.02	33.02	33.02	-2.45%	21
Mar 11, 2026	33.68	33.85	33.64	33.85	33.85	-0.45%	235
Mar 10, 2026	34.31	34.31	34.00	34.00	34.00	-0.74%	453
Mar 9, 2026	33.23	34.26	33.23	34.26	34.26	0.82%	851
Mar 6, 2026	34.07	34.07	33.98	33.98	33.98	-3.12%	198
Mar 5, 2026	35.07	35.07	35.07	35.07	35.07	-2.17%	38
Mar 4, 2026	35.86	35.86	35.85	35.85	35.85	0.25%	559
Mar 3, 2026	35.76	35.76	35.76	35.76	35.76	-2.09%	101
Mar 2, 2026	36.42	36.52	36.42	36.52	36.52	0.37%	878
Feb 27, 2026	36.31	36.38	36.31	36.38	36.38	-0.74%	751
Feb 26, 2026	36.36	36.66	36.36	36.66	36.66	0.70%	1,332
Feb 25, 2026	35.48	36.40	35.48	36.40	36.40	-0.09%	600
Feb 24, 2026	36.43	36.43	36.43	36.43	36.43	1.31%	-
Feb 23, 2026	35.97	35.97	35.96	35.96	35.96	-1.89%	529
Feb 20, 2026	36.58	36.65	36.58	36.65	36.65	0.61%	500
Feb 19, 2026	36.40	36.43	36.40	36.43	36.43	-0.35%	540
Feb 18, 2026	36.65	36.65	36.56	36.56	36.56	0.96%	223
Feb 17, 2026	36.06	36.21	36.06	36.21	36.21	0.21%	463
Feb 13, 2026	36.34	36.34	36.13	36.13	36.13	0.71%	1,346
Feb 12, 2026	36.52	36.52	35.76	35.88	35.88	-1.76%	468
Feb 11, 2026	36.53	36.56	36.45	36.52	36.52	-0.21%	301
Feb 10, 2026	36.62	36.70	36.60	36.60	36.59	0.15%	1,309
Feb 9, 2026	36.48	36.61	36.36	36.54	36.54	0.19%	2,228
Feb 6, 2026	36.18	36.47	36.18	36.47	36.47	2.97%	30,180
Feb 5, 2026	35.56	35.70	35.42	35.42	35.42	-0.60%	4,321
Feb 4, 2026	35.81	35.81	35.42	35.63	35.63	1.25%	5,832
Feb 3, 2026	35.19	35.19	35.19	35.19	35.19	0.62%	4
Feb 2, 2026	34.63	34.98	34.63	34.98	34.98	1.04%	103
Jan 30, 2026	34.57	34.62	34.57	34.62	34.62	-0.77%	620
Jan 29, 2026	35.60	35.60	34.63	34.89	34.89	-0.03%	4,759
Jan 28, 2026	34.90	34.90	34.90	34.90	34.90	-0.20%	4