FEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	37,311
Jun 24, 2026	41.71	42.01	41.27	42.01	42.01	0.60%	41,540
Jun 23, 2026	42.02	42.38	41.72	41.76	41.76	-5.78%	74,252
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
May 27, 2026	42.62	42.70	42.03	42.44	42.19	0.52%	30,878
May 26, 2026	41.93	42.27	41.93	42.22	41.97	3.56%	29,043
May 22, 2026	40.80	40.92	40.57	40.77	40.53	-0.05%	45,681
May 21, 2026	40.31	40.88	40.21	40.79	40.55	1.56%	38,585
May 20, 2026	39.56	40.20	39.56	40.17	39.93	1.94%	23,967
May 19, 2026	39.07	39.67	38.80	39.40	39.17	-1.50%	47,020
May 18, 2026	40.28	40.31	39.58	40.00	39.76	-0.07%	56,301
May 15, 2026	40.04	40.20	39.85	40.03	39.79	-3.32%	24,556
May 14, 2026	41.11	41.52	41.08	41.41	41.16	0.60%	47,914
May 13, 2026	40.86	41.31	40.70	41.16	40.92	2.08%	22,951
May 12, 2026	40.61	40.73	39.80	40.32	40.08	-3.20%	46,110
May 11, 2026	41.38	41.75	41.38	41.65	41.41	0.59%	38,910
May 8, 2026	41.07	41.43	41.07	41.41	41.17	1.98%	22,359
May 7, 2026	41.14	41.14	40.59	40.61	40.37	-1.63%	69,732
May 6, 2026	40.95	41.29	40.74	41.28	41.04	3.31%	62,942
May 5, 2026	39.72	40.11	39.72	39.96	39.72	1.83%	22,361
May 4, 2026	39.38	39.52	38.95	39.24	39.01	0.51%	59,261
May 1, 2026	38.82	39.28	38.82	39.04	38.81	0.27%	31,622
Apr 30, 2026	38.44	38.94	38.26	38.94	38.70	1.88%	29,866
Apr 29, 2026	38.27	38.33	38.04	38.22	37.99	-0.21%	18,628
Apr 28, 2026	38.06	38.32	37.99	38.30	38.07	-0.49%	27,130
Apr 27, 2026	38.53	38.65	38.39	38.49	38.26	0.09%	35,270
Apr 24, 2026	38.26	38.58	38.22	38.45	38.22	1.98%	42,303
Apr 23, 2026	37.99	38.12	37.47	37.71	37.48	-1.89%	32,780
Apr 22, 2026	38.14	38.50	38.09	38.43	38.20	1.86%	36,706
Apr 21, 2026	38.13	38.23	37.55	37.73	37.51	-0.97%	30,229
Apr 20, 2026	38.15	38.15	37.85	38.10	37.87	-0.71%	40,728
Apr 17, 2026	38.36	38.70	38.29	38.37	38.14	1.62%	23,356
Apr 16, 2026	37.86	37.94	37.60	37.76	37.54	0.25%	41,969