FEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	40.04	40.20	39.85	40.03	40.03	-3.32%	24,556
May 14, 2026	41.11	41.52	41.08	41.41	41.41	0.60%	47,914
May 13, 2026	40.86	41.31	40.70	41.16	41.16	2.08%	22,951
May 12, 2026	40.61	40.73	39.80	40.32	40.32	-3.20%	46,110
May 11, 2026	41.38	41.75	41.38	41.65	41.65	0.58%	38,910
May 8, 2026	41.07	41.43	41.07	41.41	41.41	1.98%	22,359
May 7, 2026	41.14	41.14	40.59	40.61	40.61	-1.63%	69,732
May 6, 2026	40.95	41.29	40.74	41.28	41.28	3.31%	62,942
May 5, 2026	39.72	40.11	39.72	39.96	39.96	1.83%	22,361
May 4, 2026	39.38	39.52	38.95	39.24	39.24	0.51%	59,261
May 1, 2026	38.82	39.28	38.82	39.04	39.04	0.27%	31,622
Apr 30, 2026	38.44	38.94	38.26	38.94	38.94	1.88%	29,866
Apr 29, 2026	38.27	38.33	38.04	38.22	38.22	-0.21%	18,628
Apr 28, 2026	38.06	38.32	37.99	38.30	38.30	-0.49%	27,130
Apr 27, 2026	38.53	38.65	38.39	38.49	38.49	0.09%	35,270
Apr 24, 2026	38.26	38.58	38.22	38.45	38.45	1.98%	42,303
Apr 23, 2026	37.99	38.12	37.47	37.71	37.71	-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%	41,969
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%	22,254
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%	34,414
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%	18,351
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	34.30	-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