FEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.40	34.22	33.40	34.13	34.13	-0.97%	23,081
Apr 1, 2026	34.42	34.74	34.33	34.47	34.47	0.93%	36,384
Mar 31, 2026	32.92	34.15	32.92	34.15	34.15	4.08%	34,314
Mar 30, 2026	33.36	33.36	32.72	32.81	32.81	-1.14%	28,916
Mar 27, 2026	33.30	33.34	33.08	33.19	33.19	-0.48%	22,339
Mar 26, 2026	33.76	33.97	33.34	33.35	33.35	-3.28%	18,347
Mar 25, 2026	34.46	34.65	34.33	34.48	34.48	1.56%	13,984
Mar 24, 2026	33.77	34.17	33.77	33.95	33.95	-1.82%	24,780
Mar 23, 2026	34.16	34.77	34.11	34.58	34.58	2.95%	39,221
Mar 20, 2026	34.41	34.41	33.50	33.59	33.59	-3.70%	22,404
Mar 19, 2026	34.00	34.88	33.85	34.88	34.80	0.27%	26,883
Mar 18, 2026	35.28	35.32	34.78	34.79	34.71	-1.99%	24,660
Mar 17, 2026	35.47	35.59	35.38	35.49	35.41	0.71%	10,034
Mar 16, 2026	34.98	35.24	34.94	35.24	35.16	2.50%	26,666
Mar 13, 2026	34.90	35.00	34.30	34.38	34.31	-0.38%	146,760
Mar 12, 2026	35.23	35.23	34.40	34.51	34.43	-3.31%	25,970
Mar 11, 2026	35.53	35.70	35.41	35.69	35.61	0.65%	17,478
Mar 10, 2026	35.40	36.11	35.21	35.46	35.38	0.53%	27,263
Mar 9, 2026	34.22	35.43	33.99	35.27	35.19	1.97%	45,174
Mar 6, 2026	34.43	34.88	34.18	34.59	34.51	-1.24%	33,098
Mar 5, 2026	35.49	35.53	34.60	35.02	34.95	-2.99%	59,877
Mar 4, 2026	35.63	36.25	35.51	36.10	36.02	1.69%	53,129
Mar 3, 2026	35.44	35.80	34.44	35.50	35.42	-5.76%	239,111
Mar 2, 2026	37.11	37.77	37.04	37.67	37.59	-1.23%	50,089
Feb 27, 2026	37.81	38.14	37.78	38.14	38.06	-0.31%	36,490
Feb 26, 2026	38.54	38.54	37.84	38.26	38.18	-0.48%	31,064
Feb 25, 2026	38.45	38.47	38.26	38.45	38.36	0.97%	32,744
Feb 24, 2026	37.79	38.17	37.74	38.08	37.99	1.35%	30,317
Feb 23, 2026	37.59	37.64	37.31	37.57	37.49	-0.48%	42,582
Feb 20, 2026	37.00	37.75	37.00	37.75	37.67	0.11%	66,870
Feb 19, 2026	36.82	37.71	36.68	37.71	37.63	1.48%	41,244
Feb 18, 2026	36.99	37.30	36.85	37.16	37.08	0.57%	57,261
Feb 17, 2026	36.92	36.95	36.40	36.95	36.87	-0.27%	39,203
Feb 13, 2026	36.76	37.08	36.46	37.05	36.97	-0.11%	49,804
Feb 12, 2026	37.44	37.44	36.84	37.09	37.01	-0.51%	48,740
Feb 11, 2026	36.96	37.28	36.76	37.28	37.20	2.14%	57,037
Feb 10, 2026	36.58	36.61	36.37	36.50	36.42	0.27%	52,400
Feb 9, 2026	36.16	36.55	36.13	36.40	36.32	0.78%	62,724
Feb 6, 2026	35.67	36.21	35.58	36.12	36.04	2.61%	57,877
Feb 5, 2026	35.15	35.46	35.07	35.20	35.12	-0.42%	46,937
Feb 4, 2026	36.00	36.00	35.23	35.35	35.27	-1.23%	32,495
Feb 3, 2026	35.98	36.05	35.48	35.79	35.71	0.59%	45,217
Feb 2, 2026	35.25	35.71	35.10	35.58	35.50	-0.22%	27,848
Jan 30, 2026	36.25	36.25	35.51	35.66	35.58	-2.49%	30,945
Jan 29, 2026	37.01	37.01	36.10	36.57	36.49	-0.77%	132,396
Jan 28, 2026	36.79	38.02	36.51	36.86	36.77	1.29%	84,348
Jan 27, 2026	36.29	36.69	36.11	36.39	36.31	1.80%	86,322
Jan 26, 2026	35.64	36.14	35.62	35.75	35.67	0.52%	71,339
Jan 23, 2026	35.31	35.74	35.26	35.56	35.48	0.33%	32,022
Jan 22, 2026	35.28	35.73	35.21	35.44	35.37	0.89%	48,301