FEMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	40.93	41.17	40.48	40.68	40.68	0.05%	43,394
Sep 15, 2026	40.82	40.82	40.50	40.66	40.66	-0.37%	35,706
Sep 14, 2026	40.74	41.08	40.56	40.81	40.81	-2.48%	26,606
Sep 11, 2026	41.91	41.93	41.75	41.85	41.85	0.72%	31,757
Sep 10, 2026	41.58	41.69	41.33	41.55	41.55	-1.68%	36,395
Sep 9, 2026	42.30	42.47	42.12	42.26	42.26	-0.17%	26,751
Sep 8, 2026	42.43	42.55	42.33	42.33	42.33	0.50%	37,310
Sep 4, 2026	41.59	42.12	41.59	42.12	42.12	1.81%	23,620
Sep 3, 2026	41.12	41.38	40.95	41.37	41.37	0.34%	20,516
Sep 2, 2026	40.96	41.23	40.96	41.23	41.23	0.37%	23,919
Sep 1, 2026	41.20	41.46	40.90	41.08	41.08	-0.15%	41,069
Aug 31, 2026	41.29	41.36	40.97	41.14	41.14	0.26%	16,232
Aug 28, 2026	41.42	41.42	40.92	41.03	41.03	-0.78%	25,108
Aug 27, 2026	41.35	41.37	41.10	41.35	41.35	0.78%	32,644
Aug 26, 2026	41.16	41.23	41.03	41.03	41.03	-0.34%	38,724
Aug 25, 2026	40.87	41.17	40.86	41.17	41.17	1.88%	22,606
Aug 24, 2026	40.59	40.59	40.28	40.41	40.41	-1.59%	39,411
Aug 21, 2026	41.20	41.40	40.99	41.06	41.06	0.87%	25,321
Aug 20, 2026	40.55	40.79	40.54	40.71	40.71	0.43%	44,596
Aug 19, 2026	40.69	40.69	40.44	40.53	40.53	0.35%	34,644
Aug 18, 2026	40.62	40.85	40.27	40.39	40.39	-2.74%	62,275
Aug 17, 2026	41.44	41.93	41.41	41.53	41.53	1.16%	76,097
Aug 14, 2026	41.23	41.38	40.96	41.05	41.05	-0.19%	24,755
Aug 13, 2026	40.91	41.41	40.91	41.13	41.13	0.65%	31,134
Aug 12, 2026	40.90	40.96	40.76	40.86	40.86	1.46%	23,321
Aug 11, 2026	40.38	40.48	40.17	40.28	40.28	0.31%	28,369
Aug 10, 2026	40.18	40.27	40.01	40.15	40.15	-0.54%	65,707
Aug 7, 2026	40.44	40.44	39.96	40.37	40.37	0.82%	28,597
Aug 6, 2026	39.71	40.31	39.71	40.04	40.04	-0.91%	45,022
Aug 5, 2026	40.75	40.76	40.40	40.41	40.41	-0.27%	40,369
Aug 4, 2026	40.03	40.60	40.03	40.52	40.52	2.50%	40,118
Aug 3, 2026	39.06	39.61	38.94	39.53	39.53	0.25%	32,627
Jul 31, 2026	39.83	39.83	39.04	39.43	39.43	1.39%	39,249
Jul 30, 2026	38.27	38.99	38.10	38.89	38.89	3.82%	24,022
Jul 29, 2026	37.78	38.18	37.36	37.46	37.46	-2.15%	34,936
Jul 28, 2026	38.04	38.48	37.91	38.28	38.28	-2.12%	55,875
Jul 27, 2026	39.52	39.52	38.76	39.11	39.11	-0.20%	32,419
Jul 24, 2026	39.52	39.61	39.09	39.19	39.19	-2.10%	25,192
Jul 23, 2026	39.83	40.16	39.59	40.03	40.03	-0.60%	47,421
Jul 22, 2026	39.83	40.32	39.83	40.27	40.27	-0.13%	47,754
Jul 21, 2026	40.07	40.32	39.86	40.32	40.32	3.34%	23,730
Jul 20, 2026	39.28	39.46	39.01	39.02	39.02	-0.03%	28,668
Jul 17, 2026	38.46	39.20	38.10	39.03	39.03	-0.96%	44,944
Jul 16, 2026	39.63	39.74	39.32	39.41	39.41	-2.32%	31,158
Jul 15, 2026	40.74	40.74	39.89	40.35	40.35	-0.60%	42,694
Jul 14, 2026	40.19	40.59	40.18	40.59	40.59	1.78%	40,535
Jul 13, 2026	40.33	40.33	39.76	39.88	39.88	-3.27%	75,764
Jul 10, 2026	41.09	41.37	40.78	41.23	41.23	-0.23%	52,683
Jul 9, 2026	41.21	41.43	41.12	41.33	41.33	0.95%	41,097
Jul 8, 2026	40.13	40.95	40.13	40.94	40.94	1.12%	84,691