FEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	38.26	38.58	38.22	38.45	38.45	1.98%	42,221
Apr 23, 2026	37.99	38.12	37.47	37.71	37.70	-1.89%	32,780
Apr 22, 2026	38.14	38.50	38.09	38.43	38.43	1.86%	36,706
Apr 21, 2026	38.13	38.23	37.55	37.73	37.73	-0.97%	30,229
Apr 20, 2026	38.15	38.15	37.85	38.10	38.10	-0.71%	40,728
Apr 17, 2026	38.36	38.70	38.29	38.37	38.37	1.62%	23,356
Apr 16, 2026	37.86	37.94	37.60	37.76	37.76	0.25%	41,889
Apr 15, 2026	37.69	37.70	37.51	37.66	37.66	-0.31%	21,443
Apr 14, 2026	37.20	37.78	37.20	37.78	37.78	2.62%	24,310
Apr 13, 2026	36.38	37.00	36.34	36.82	36.82	0.49%	74,407
Apr 10, 2026	36.73	36.82	36.50	36.64	36.64	0.15%	24,173
Apr 9, 2026	36.21	36.59	35.97	36.58	36.58	0.36%	41,101
Apr 8, 2026	36.66	36.67	36.13	36.45	36.45	6.95%	51,220
Apr 7, 2026	34.39	35.50	33.94	34.08	34.08	-2.07%	20,734
Apr 6, 2026	34.43	34.80	34.16	34.80	34.80	1.96%	22,247
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