FEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	36.77	36.77	36.77	36.77	36.77	1.21%	70
Jul 31, 2026	36.33	36.33	36.33	36.33	36.33	0.16%	10
Jul 30, 2026	36.27	36.27	36.27	36.27	36.27	0.98%	72
Jul 29, 2026	35.92	35.92	35.92	35.92	35.92	-0.98%	61
Jul 28, 2026	36.28	36.28	36.28	36.28	36.28	0.53%	55
Jul 27, 2026	35.98	36.09	35.98	36.09	36.09	0.15%	202
Jul 24, 2026	36.04	36.04	36.04	36.04	36.03	0.46%	105
Jul 23, 2026	35.76	35.87	35.76	35.87	35.87	-0.28%	483
Jul 22, 2026	35.97	35.97	35.97	35.97	35.97	0.03%	168
Jul 21, 2026	35.98	35.98	35.96	35.96	35.96	0.79%	508
Jul 20, 2026	35.96	35.97	35.68	35.68	35.68	-0.95%	808
Jul 17, 2026	36.02	36.02	36.02	36.02	36.02	-0.85%	70
Jul 16, 2026	36.33	36.33	36.33	36.33	36.33	0.58%	137
Jul 15, 2026	36.22	36.27	36.11	36.12	36.12	0.30%	3,440
Jul 14, 2026	35.98	36.01	35.98	36.01	36.01	0.05%	408
Jul 13, 2026	36.28	36.28	35.99	35.99	35.99	-1.29%	835
Jul 10, 2026	36.44	36.54	36.44	36.46	36.46	0.23%	1,614
Jul 9, 2026	36.62	36.64	36.38	36.38	36.38	1.37%	3,248
Jul 8, 2026	35.79	35.89	35.79	35.89	35.89	-0.81%	214
Jul 7, 2026	36.15	36.18	36.15	36.18	36.18	-1.85%	112
Jul 6, 2026	37.00	37.00	36.87	36.87	36.87	0.15%	314
Jul 2, 2026	36.72	36.81	36.72	36.81	36.81	-2.33%	13,516
Jul 1, 2026	37.69	37.69	37.69	37.69	37.69	-1.85%	9
Jun 30, 2026	38.40	38.40	38.40	38.40	38.40	1.48%	664
Jun 29, 2026	37.79	37.84	37.79	37.84	37.84	0.48%	578
Jun 26, 2026	37.66	37.66	37.66	37.66	37.66	-1.19%	43
Jun 25, 2026	37.95	38.11	37.95	38.11	38.11	1.70%	222
Jun 24, 2026	37.39	37.48	37.39	37.47	37.47	0.74%	691
Jun 23, 2026	37.00	37.19	37.00	37.19	37.19	-2.10%	1,373
Jun 22, 2026	37.69	37.99	37.69	37.99	37.99	0.96%	509
Jun 18, 2026	37.51	37.68	37.44	37.63	37.63	1.85%	426
Jun 17, 2026	36.94	36.94	36.94	36.94	36.94	-0.89%	2
Jun 16, 2026	37.28	37.28	37.28	37.28	37.28	-0.67%	2
Jun 15, 2026	37.88	37.88	37.53	37.53	37.53	0.77%	4,544
Jun 12, 2026	37.08	37.27	37.08	37.24	37.24	1.53%	606
Jun 11, 2026	36.68	36.68	36.68	36.68	36.68	3.28%	90
Jun 10, 2026	35.79	35.79	35.52	35.52	35.51	-1.79%	285
Jun 9, 2026	36.80	36.80	36.16	36.16	36.16	0.72%	3,300
Jun 8, 2026	36.09	36.19	35.90	35.90	35.90	0.57%	946
Jun 5, 2026	35.75	35.76	35.70	35.70	35.70	-2.69%	2,480
Jun 4, 2026	36.68	36.69	36.68	36.69	36.69	0.15%	3,156
Jun 3, 2026	36.63	36.66	36.61	36.63	36.63	0.53%	6,566
Jun 2, 2026	36.38	36.44	36.34	36.44	36.44	1.62%	15,773
Jun 1, 2026	35.74	35.86	35.74	35.86	35.86	-0.66%	227
May 29, 2026	36.10	36.10	36.10	36.10	36.10	-0.73%	28
May 28, 2026	36.51	36.51	36.36	36.36	36.36	-0.22%	2,646
May 27, 2026	36.44	36.44	36.44	36.44	36.44	0.16%	-
May 26, 2026	36.29	36.38	36.29	36.38	36.38	1.52%	1,410
May 22, 2026	35.88	35.88	35.84	35.84	35.84	0.85%	1,395
May 21, 2026	35.54	35.54	35.54	35.54	35.54	0.48%	1