FEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	34.90	35.00	34.30	34.38	34.38	-0.38%	146,760
Mar 12, 2026	35.23	35.23	34.40	34.51	34.51	-3.31%	25,970
Mar 11, 2026	35.53	35.70	35.41	35.69	35.69	0.65%	17,478
Mar 10, 2026	35.40	36.11	35.21	35.46	35.46	0.53%	27,229
Mar 9, 2026	34.22	35.43	33.99	35.27	35.27	1.97%	45,159
Mar 6, 2026	34.43	34.88	34.18	34.59	34.59	-1.24%	33,098
Mar 5, 2026	35.49	35.53	34.60	35.02	35.02	-2.99%	59,877
Mar 4, 2026	35.63	36.25	35.51	36.10	36.10	1.69%	53,129
Mar 3, 2026	35.44	35.80	34.44	35.50	35.50	-5.76%	239,111
Mar 2, 2026	37.11	37.77	37.04	37.67	37.67	-1.23%	50,089
Feb 27, 2026	37.81	38.14	37.78	38.14	38.14	-0.31%	36,490
Feb 26, 2026	38.54	38.54	37.84	38.26	38.26	-0.48%	31,064
Feb 25, 2026	38.45	38.47	38.26	38.45	38.45	0.97%	32,744
Feb 24, 2026	37.79	38.17	37.74	38.08	38.08	1.35%	30,307
Feb 23, 2026	37.59	37.64	37.31	37.57	37.57	-0.48%	42,479
Feb 20, 2026	37.00	37.75	37.00	37.75	37.75	0.11%	66,870
Feb 19, 2026	36.82	37.71	36.68	37.71	37.71	1.48%	41,123
Feb 18, 2026	36.99	37.30	36.85	37.16	37.16	0.57%	57,260
Feb 17, 2026	36.92	36.95	36.40	36.95	36.95	-0.27%	39,203
Feb 13, 2026	36.76	37.08	36.46	37.05	37.05	-0.11%	49,804
Feb 12, 2026	37.44	37.44	36.84	37.09	37.09	-0.51%	48,740
Feb 11, 2026	36.96	37.28	36.76	37.28	37.28	2.14%	57,037
Feb 10, 2026	36.58	36.61	36.37	36.50	36.50	0.27%	52,400
Feb 9, 2026	36.16	36.55	36.13	36.40	36.40	0.78%	62,724
Feb 6, 2026	35.67	36.21	35.58	36.12	36.12	2.61%	57,877
Feb 5, 2026	35.15	35.46	35.07	35.20	35.20	-0.42%	46,427
Feb 4, 2026	36.00	36.00	35.23	35.35	35.35	-1.23%	32,495
Feb 3, 2026	35.98	36.05	35.48	35.79	35.79	0.59%	45,217
Feb 2, 2026	35.25	35.71	35.10	35.58	35.58	-0.22%	27,847
Jan 30, 2026	36.25	36.25	35.51	35.66	35.66	-2.49%	30,945
Jan 29, 2026	37.01	37.01	36.10	36.57	36.57	-0.77%	132,396
Jan 28, 2026	36.79	38.02	36.51	36.86	36.86	1.29%	84,348
Jan 27, 2026	36.29	36.69	36.11	36.39	36.39	1.80%	86,322
Jan 26, 2026	35.64	36.14	35.62	35.75	35.75	0.52%	71,339
Jan 23, 2026	35.31	35.74	35.26	35.56	35.56	0.33%	32,022
Jan 22, 2026	35.28	35.73	35.21	35.44	35.44	0.89%	48,297
Jan 21, 2026	35.03	35.30	34.99	35.13	35.13	1.71%	32,927
Jan 20, 2026	34.65	34.84	34.54	34.54	34.54	-0.63%	42,719
Jan 16, 2026	34.74	34.77	34.48	34.76	34.76	-0.02%	27,950
Jan 15, 2026	34.72	34.86	34.41	34.77	34.77	0.86%	26,607
Jan 14, 2026	34.56	34.56	34.35	34.47	34.47	-0.26%	9,452
Jan 13, 2026	34.59	34.71	34.37	34.56	34.56	-0.14%	35,860
Jan 12, 2026	34.15	34.73	34.15	34.61	34.61	1.41%	65,953
Jan 9, 2026	34.00	34.22	33.90	34.13	34.13	0.35%	12,831
Jan 8, 2026	33.90	34.01	33.80	34.01	34.01	0.12%	8,799
Jan 7, 2026	34.06	34.09	33.87	33.97	33.97	-0.65%	27,664
Jan 6, 2026	34.12	34.27	34.07	34.19	34.19	1.25%	20,155
Jan 5, 2026	33.68	33.85	33.58	33.77	33.77	1.41%	19,451
Jan 2, 2026	33.24	33.46	33.14	33.30	33.30	2.34%	20,916
Dec 31, 2025	32.60	32.70	32.53	32.54	32.54	-0.25%	15,076