FEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.45%	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	36.37	-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	0.70%	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	-0.93%	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%	100
Apr 10, 2026	35.18	35.18	35.18	35.18	35.18	0.31%	1
Apr 9, 2026	35.07	35.07	35.07	35.07	35.07	0.46%	100
Apr 8, 2026	34.91	34.91	34.91	34.91	34.91	3.66%	74
Apr 7, 2026	33.67	33.67	33.67	33.67	33.67	-0.07%	100
Apr 6, 2026	33.59	33.69	33.59	33.69	33.69	0.62%	606
Apr 2, 2026	33.09	33.49	33.09	33.49	33.49	-0.04%	112
Apr 1, 2026	33.67	33.67	33.50	33.50	33.50	0.37%	341
Mar 31, 2026	33.38	33.38	33.38	33.38	33.38	2.91%	100
Mar 30, 2026	32.44	32.44	32.44	32.44	32.44	-1.21%	100
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%	100
Mar 25, 2026	34.02	34.02	34.02	34.02	34.02	0.99%	100
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