FEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	40.07	40.42	40.04	40.04	-	-	1,129
Aug 6, 2026	39.71	40.31	39.71	40.04	40.04	-0.91%	45,022
Aug 5, 2026	40.75	40.76	40.40	40.41	40.41	-0.27%	40,369
Aug 4, 2026	40.03	40.60	40.03	40.52	40.52	2.50%	40,118
Aug 3, 2026	39.06	39.61	38.94	39.53	39.53	0.25%	32,627
Jul 31, 2026	39.83	39.83	39.04	39.43	39.43	1.39%	39,249
Jul 30, 2026	38.27	38.99	38.10	38.89	38.89	3.82%	24,022
Jul 29, 2026	37.78	38.18	37.36	37.46	37.46	-2.15%	34,936
Jul 28, 2026	38.04	38.48	37.91	38.28	38.28	-2.12%	55,875
Jul 27, 2026	39.52	39.52	38.76	39.11	39.11	-0.20%	32,419
Jul 24, 2026	39.52	39.61	39.09	39.19	39.19	-2.10%	25,192
Jul 23, 2026	39.83	40.16	39.59	40.03	40.03	-0.60%	47,421
Jul 22, 2026	39.83	40.32	39.83	40.27	40.27	-0.13%	47,754
Jul 21, 2026	40.07	40.32	39.86	40.32	40.32	3.34%	23,730
Jul 20, 2026	39.28	39.46	39.01	39.02	39.02	-0.03%	28,668
Jul 17, 2026	38.46	39.20	38.10	39.03	39.03	-0.96%	44,944
Jul 16, 2026	39.63	39.74	39.32	39.41	39.41	-2.32%	31,158
Jul 15, 2026	40.74	40.74	39.89	40.35	40.35	-0.60%	42,694
Jul 14, 2026	40.19	40.59	40.18	40.59	40.59	1.78%	40,535
Jul 13, 2026	40.33	40.33	39.76	39.88	39.88	-3.27%	75,764
Jul 10, 2026	41.09	41.37	40.78	41.23	41.23	-0.23%	52,683
Jul 9, 2026	41.21	41.43	41.12	41.33	41.33	0.95%	41,097
Jul 8, 2026	40.13	40.95	40.13	40.94	40.94	1.12%	84,691
Jul 7, 2026	40.69	40.83	40.27	40.48	40.48	-2.73%	137,032
Jul 6, 2026	41.31	41.77	41.31	41.62	41.62	2.18%	33,208
Jul 2, 2026	41.44	41.67	40.15	40.73	40.73	-1.59%	53,074
Jul 1, 2026	41.48	41.84	41.32	41.39	41.39	-2.79%	64,616
Jun 30, 2026	41.89	42.65	41.89	42.58	42.58	1.84%	58,686
Jun 29, 2026	41.36	41.81	40.92	41.81	41.81	0.25%	44,709
Jun 26, 2026	41.13	41.83	40.79	41.71	41.71	-1.11%	82,248
Jun 25, 2026	42.71	42.71	41.76	42.18	42.18	0.39%	37,326
Jun 24, 2026	41.71	42.01	41.27	42.01	42.01	0.60%	41,690
Jun 23, 2026	42.02	42.38	41.72	41.76	41.76	-5.78%	74,253
Jun 22, 2026	44.41	44.41	44.07	44.32	44.32	1.35%	79,894
Jun 18, 2026	43.28	43.73	43.21	43.73	43.73	3.14%	34,552
Jun 17, 2026	43.19	43.44	42.50	42.65	42.40	0.42%	58,682
Jun 16, 2026	42.92	43.07	42.45	42.47	42.22	-1.28%	88,186
Jun 15, 2026	42.91	43.15	42.83	43.02	42.76	2.80%	30,499
Jun 12, 2026	41.65	42.10	41.42	41.85	41.60	0.42%	57,787
Jun 11, 2026	40.51	41.76	40.45	41.68	41.43	4.37%	23,985
Jun 10, 2026	40.31	42.53	39.93	39.93	39.69	-1.91%	60,720
Jun 9, 2026	41.61	41.61	39.80	40.71	40.47	-0.13%	29,577
Jun 8, 2026	40.89	41.08	40.68	40.76	40.52	1.57%	31,545
Jun 5, 2026	41.54	41.54	40.05	40.13	39.89	-6.65%	59,187
Jun 4, 2026	42.46	43.11	42.37	42.99	42.73	-1.71%	22,028
Jun 3, 2026	43.77	43.85	43.35	43.74	43.48	-0.41%	80,442
Jun 2, 2026	43.63	44.00	43.57	43.92	43.66	0.55%	37,228
Jun 1, 2026	43.07	43.85	43.02	43.68	43.42	2.82%	68,521
May 29, 2026	42.63	42.66	42.38	42.48	42.23	0.28%	50,101
May 28, 2026	41.87	42.52	41.72	42.36	42.11	-0.19%	46,645