FEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	38.44	38.77	38.43	38.71	38.71	1.46%	30,948
Oct 26, 2026	37.76	38.27	37.76	38.15	38.15	0.23%	15,695
Oct 23, 2026	38.00	38.23	38.00	38.06	38.06	0.34%	18,370
Oct 22, 2026	38.24	38.33	37.84	37.93	37.93	-2.81%	36,419
Oct 21, 2026	39.07	39.18	38.97	39.03	39.03	0.61%	17,933
Oct 20, 2026	38.44	39.08	38.44	38.79	38.79	0.04%	39,346
Oct 19, 2026	39.11	39.14	38.78	38.78	38.78	0.70%	35,309
Oct 16, 2026	39.22	39.22	38.46	38.51	38.51	-1.76%	26,225
Oct 15, 2026	38.73	39.26	38.55	39.20	39.20	-0.81%	28,695
Oct 14, 2026	39.82	39.98	39.48	39.52	39.52	-1.81%	22,489
Oct 13, 2026	40.09	40.37	40.09	40.25	40.25	-1.01%	19,679
Oct 12, 2026	40.91	40.91	40.66	40.66	40.66	-0.90%	22,250
Oct 9, 2026	41.08	41.13	40.92	41.03	41.03	0.42%	16,866
Oct 8, 2026	40.95	41.04	40.53	40.86	40.86	-1.67%	31,026
Oct 7, 2026	41.55	41.79	41.29	41.56	41.56	-1.33%	79,599
Oct 6, 2026	42.36	42.36	42.08	42.12	42.12	-0.34%	155,983
Oct 5, 2026	42.12	42.68	42.12	42.26	42.26	1.27%	38,313
Oct 2, 2026	41.56	41.87	41.51	41.73	41.73	1.04%	75,342
Oct 1, 2026	41.15	41.32	40.89	41.30	41.30	0.34%	24,283
Sep 30, 2026	41.41	41.50	41.16	41.16	41.16	-1.27%	52,174
Sep 29, 2026	41.59	41.71	41.42	41.69	41.69	0.41%	25,546
Sep 28, 2026	41.52	41.69	41.15	41.52	41.52	-1.18%	28,255
Sep 25, 2026	41.79	42.10	41.71	42.02	42.02	0.92%	42,635
Sep 24, 2026	41.70	41.81	41.44	41.63	41.63	-0.32%	76,081
Sep 23, 2026	42.24	42.24	41.75	41.76	41.76	-2.47%	27,500
Sep 22, 2026	42.27	42.82	42.16	42.82	42.82	0.87%	36,656
Sep 21, 2026	42.13	42.52	42.06	42.45	42.45	2.79%	52,818
Sep 18, 2026	41.19	41.30	41.00	41.30	41.30	0.09%	37,370
Sep 17, 2026	41.38	41.57	41.36	41.55	41.26	2.14%	30,227
Sep 16, 2026	40.93	41.17	40.48	40.68	40.40	0.05%	43,394
Sep 15, 2026	40.82	40.82	40.50	40.66	40.38	-0.37%	35,706
Sep 14, 2026	40.74	41.08	40.56	40.81	40.53	-2.48%	26,606
Sep 11, 2026	41.91	41.93	41.75	41.85	41.56	0.72%	31,757
Sep 10, 2026	41.58	41.69	41.33	41.55	41.26	-1.68%	36,445
Sep 9, 2026	42.30	42.47	42.12	42.26	41.97	-0.17%	26,751
Sep 8, 2026	42.43	42.55	42.33	42.33	42.04	0.50%	37,310
Sep 4, 2026	41.59	42.12	41.59	42.12	41.83	1.81%	23,640
Sep 3, 2026	41.12	41.38	40.95	41.37	41.08	0.34%	20,516
Sep 2, 2026	40.96	41.23	40.96	41.23	40.94	0.37%	23,930
Sep 1, 2026	41.20	41.46	40.90	41.08	40.79	-0.15%	41,070
Aug 31, 2026	41.29	41.36	40.97	41.14	40.85	0.26%	17,482
Aug 28, 2026	41.42	41.42	40.92	41.03	40.75	-0.78%	25,109
Aug 27, 2026	41.35	41.37	41.10	41.35	41.07	0.78%	32,644
Aug 26, 2026	41.16	41.23	41.03	41.03	40.75	-0.34%	38,724
Aug 25, 2026	40.87	41.17	40.86	41.17	40.88	1.88%	22,607
Aug 24, 2026	40.59	40.59	40.28	40.41	40.13	-1.59%	39,412
Aug 21, 2026	41.20	41.40	40.99	41.06	40.78	0.87%	25,321
Aug 20, 2026	40.55	40.79	40.54	40.71	40.43	0.43%	44,597
Aug 19, 2026	40.69	40.69	40.44	40.53	40.25	0.35%	34,644
Aug 18, 2026	40.62	40.85	40.27	40.39	40.11	-2.74%	62,275