FEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	32.58	32.71	32.57	32.62	32.62	0.65%	16,122
Dec 29, 2025	32.63	32.63	32.28	32.41	32.41	0.09%	5,366
Dec 26, 2025	32.34	32.43	32.29	32.38	32.38	0.56%	19,201
Dec 24, 2025	32.11	32.32	32.10	32.20	32.20	0.41%	16,505
Dec 23, 2025	31.87	32.18	31.87	32.07	32.07	0.57%	9,550
Dec 22, 2025	31.82	32.00	31.82	31.89	31.89	0.65%	14,379
Dec 19, 2025	31.60	31.82	31.60	31.68	31.68	0.31%	7,272
Dec 18, 2025	31.51	31.68	31.51	31.58	31.45	1.72%	20,350
Dec 17, 2025	31.56	31.56	31.05	31.05	30.92	-0.96%	9,263
Dec 16, 2025	31.39	31.42	31.24	31.35	31.21	-0.63%	22,339
Dec 15, 2025	31.92	31.92	31.55	31.55	31.41	-0.13%	13,455
Dec 12, 2025	32.06	32.06	31.58	31.59	31.45	-1.16%	20,286
Dec 11, 2025	32.04	32.12	31.73	31.96	31.82	-0.59%	55,425
Dec 10, 2025	31.95	32.32	31.87	32.15	32.01	1.29%	9,725
Dec 9, 2025	31.80	31.83	31.65	31.74	31.60	-0.16%	14,046
Dec 8, 2025	31.95	31.95	31.78	31.79	31.65	-0.25%	9,706
Dec 5, 2025	32.01	32.12	31.87	31.87	31.73	0.71%	17,659
Dec 4, 2025	31.59	31.68	31.59	31.65	31.51	0.05%	19,680
Dec 3, 2025	31.58	31.73	31.47	31.63	31.49	0.03%	25,194
Dec 2, 2025	31.66	31.66	31.44	31.62	31.48	0.29%	14,951
Dec 1, 2025	31.45	31.63	31.45	31.53	31.39	-0.09%	3,222
Nov 28, 2025	31.48	31.83	31.46	31.56	31.42	0.20%	11,274
Nov 26, 2025	31.30	31.61	31.30	31.49	31.36	1.18%	10,154
Nov 25, 2025	31.00	31.13	30.85	31.13	30.99	0.12%	5,493
Nov 24, 2025	30.87	31.09	30.87	31.09	30.95	1.20%	3,716
Nov 21, 2025	30.37	30.84	30.37	30.72	30.59	-0.19%	6,290
Nov 20, 2025	31.56	31.56	30.78	30.78	30.65	-1.56%	7,358
Nov 19, 2025	31.29	31.46	31.20	31.27	31.13	-0.44%	6,265
Nov 18, 2025	31.35	31.50	31.20	31.40	31.27	-0.61%	14,446