FEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	35.37	35.37	35.37	35.37	35.37	1.72%	-
May 19, 2026	34.77	34.77	34.77	34.77	34.77	-1.27%	90
May 18, 2026	35.22	35.22	35.22	35.22	35.22	-0.85%	-
May 15, 2026	35.52	35.52	35.52	35.52	35.52	-1.93%	52
May 14, 2026	36.21	36.21	36.21	36.21	36.21	0.80%	4
May 13, 2026	35.78	35.93	35.78	35.93	35.93	0.07%	1,325
May 12, 2026	35.90	35.90	35.90	35.90	35.90	-0.54%	66
May 11, 2026	36.20	36.20	36.10	36.10	36.10	0.02%	137
May 8, 2026	36.19	36.19	36.09	36.09	36.09	0.44%	109
May 7, 2026	36.37	36.37	35.93	35.93	35.93	-1.86%	9,279
May 6, 2026	36.61	36.61	36.61	36.61	36.61	2.07%	-
May 5, 2026	35.85	35.96	35.85	35.87	35.87	1.10%	648
May 4, 2026	35.74	35.78	35.47	35.48	35.48	-0.99%	1,417
May 1, 2026	36.10	36.10	35.83	35.83	35.83	-0.43%	860
Apr 30, 2026	35.73	35.99	35.72	35.99	35.99	1.41%	3,092
Apr 29, 2026	35.49	35.49	35.49	35.49	35.49	-1.16%	43
Apr 28, 2026	35.97	35.97	35.75	35.90	35.90	-1.27%	4,263
Apr 27, 2026	36.30	36.39	36.24	36.37	36.36	-0.14%	6,171
Apr 24, 2026	36.42	36.42	36.42	36.42	36.42	0.36%	45
Apr 23, 2026	36.38	36.38	36.29	36.29	36.29	0.71%	724
Apr 22, 2026	36.00	36.03	36.00	36.03	36.03	-0.14%	924
Apr 21, 2026	36.12	36.12	36.04	36.08	36.08	-0.92%	13,844
Apr 20, 2026	36.27	36.42	36.26	36.42	36.42	0.44%	2,726
Apr 17, 2026	36.43	36.43	36.26	36.26	36.26	2.33%	118
Apr 16, 2026	35.45	35.45	35.43	35.43	35.43	0.41%	151
Apr 15, 2026	35.36	35.40	35.29	35.29	35.29	-0.99%	599
Apr 14, 2026	35.66	35.66	35.64	35.64	35.64	0.46%	528
Apr 13, 2026	35.48	35.48	35.48	35.48	35.48	0.86%	-
Apr 10, 2026	35.18	35.18	35.18	35.18	35.17	0.31%	1