FEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	35.30	35.30	35.30	35.30	35.30	0.60%	11
Sep 10, 2026	35.09	35.09	35.09	35.09	35.09	-1.02%	11
Sep 9, 2026	35.46	35.46	35.46	35.46	35.46	-0.92%	14
Sep 8, 2026	35.78	35.78	35.78	35.78	35.78	-0.64%	11
Sep 4, 2026	36.01	36.01	36.01	36.01	36.01	0.23%	14
Sep 3, 2026	35.93	35.93	35.93	35.93	35.93	0.54%	11
Sep 2, 2026	35.74	35.74	35.74	35.74	35.74	0.55%	11
Sep 1, 2026	35.55	35.55	35.55	35.55	35.55	-1.49%	11
Aug 31, 2026	36.08	36.08	36.08	36.08	36.08	-0.56%	60
Aug 28, 2026	36.29	36.29	36.29	36.29	36.29	-0.59%	163
Aug 27, 2026	36.50	36.50	36.50	36.50	36.50	-0.49%	15
Aug 26, 2026	36.68	36.68	36.68	36.68	36.68	0.31%	11
Aug 25, 2026	36.57	36.57	36.57	36.57	36.57	-0.32%	78
Aug 24, 2026	36.69	36.69	36.69	36.69	36.69	-0.58%	12
Aug 21, 2026	36.90	36.90	36.90	36.90	36.90	0.39%	21
Aug 20, 2026	36.76	36.76	36.76	36.76	36.75	-0.91%	124
Aug 19, 2026	37.09	37.09	37.09	37.09	37.09	-0.16%	59
Aug 18, 2026	37.15	37.15	37.15	37.15	37.15	-1.17%	107
Aug 17, 2026	37.59	37.59	37.59	37.59	37.59	-0.32%	289
Aug 14, 2026	37.71	37.71	37.71	37.71	37.71	-0.03%	84
Aug 13, 2026	37.72	37.72	37.72	37.72	37.72	0.74%	11
Aug 12, 2026	37.44	37.44	37.44	37.44	37.44	0.20%	56
Aug 11, 2026	37.37	37.37	37.37	37.37	37.37	0.47%	12
Aug 10, 2026	37.19	37.19	37.19	37.19	37.19	-0.34%	24
Aug 7, 2026	37.32	37.32	37.32	37.32	37.32	0.89%	80
Aug 6, 2026	36.99	36.99	36.99	36.99	36.99	-0.57%	10
Aug 5, 2026	37.21	37.21	37.21	37.21	37.20	-0.67%	16
Aug 4, 2026	37.46	37.46	37.46	37.46	37.46	1.86%	10
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