FEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	41.55	41.60	41.29	41.59	41.59	-1.25%	53,591
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
Aug 17, 2026	41.44	41.93	41.41	41.53	41.24	1.16%	76,097
Aug 14, 2026	41.23	41.38	40.96	41.05	40.77	-0.19%	24,756
Aug 13, 2026	40.91	41.41	40.91	41.13	40.85	0.65%	31,134
Aug 12, 2026	40.90	40.96	40.76	40.86	40.58	1.46%	23,321
Aug 11, 2026	40.38	40.48	40.17	40.28	40.00	0.31%	28,370
Aug 10, 2026	40.18	40.27	40.01	40.15	39.87	-0.54%	65,708
Aug 7, 2026	40.44	40.44	39.96	40.37	40.09	0.82%	28,920
Aug 6, 2026	39.71	40.31	39.71	40.04	39.76	-0.91%	45,023
Aug 5, 2026	40.75	40.76	40.40	40.41	40.13	-0.27%	40,369
Aug 4, 2026	40.03	40.60	40.03	40.52	40.24	2.50%	40,119
Aug 3, 2026	39.06	39.61	38.94	39.53	39.25	0.25%	32,629
Jul 31, 2026	39.83	39.83	39.04	39.43	39.16	1.39%	39,250
Jul 30, 2026	38.27	38.99	38.10	38.89	38.62	3.82%	24,306
Jul 29, 2026	37.78	38.18	37.36	37.46	37.20	-2.15%	34,936