FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	45.00	45.67	45.00	45.38	-	0.18%	9,365
Mar 17, 2026	45.79	45.79	45.08	45.30	45.30	0.46%	24,439
Mar 16, 2026	44.83	45.30	44.69	45.09	45.09	1.02%	36,319
Mar 13, 2026	45.14	45.47	44.39	44.63	44.63	-0.52%	29,783
Mar 12, 2026	45.66	45.66	44.63	44.87	44.87	-1.96%	29,981
Mar 11, 2026	45.97	45.99	45.39	45.76	45.76	0.31%	19,917
Mar 10, 2026	45.74	46.47	45.38	45.62	45.62	0.86%	24,379
Mar 9, 2026	44.27	45.30	44.09	45.23	45.23	1.25%	27,402
Mar 6, 2026	44.36	45.18	44.36	44.67	44.67	-0.80%	67,730
Mar 5, 2026	45.23	45.53	44.77	45.03	45.03	-1.44%	25,683
Mar 4, 2026	45.64	46.12	45.54	45.69	45.69	-0.20%	20,461
Mar 3, 2026	45.80	47.37	44.95	45.78	45.78	-3.64%	27,983
Mar 2, 2026	47.22	47.92	47.10	47.51	47.51	-0.64%	22,444
Feb 27, 2026	47.76	48.14	47.43	47.81	47.81	-0.47%	29,917
Feb 26, 2026	47.93	48.04	47.16	48.04	48.04	0.08%	30,897
Feb 25, 2026	48.19	48.26	47.80	48.00	48.00	0.67%	19,188
Feb 24, 2026	47.42	48.00	47.41	47.68	47.68	0.84%	19,627
Feb 23, 2026	47.21	47.47	47.13	47.29	47.29	-0.16%	21,787
Feb 20, 2026	46.72	47.59	46.72	47.36	47.36	0.91%	18,672
Feb 19, 2026	46.55	47.11	46.48	46.94	46.94	0.12%	18,754
Feb 18, 2026	46.94	47.33	46.54	46.88	46.88	0.70%	22,398
Feb 17, 2026	46.12	46.80	46.00	46.56	46.56	-0.02%	30,263
Feb 13, 2026	46.50	46.76	46.13	46.57	46.57	0.37%	18,853
Feb 12, 2026	46.81	46.83	46.15	46.39	46.39	-1.05%	25,148
Feb 11, 2026	46.41	46.95	46.35	46.88	46.88	1.69%	29,659
Feb 10, 2026	46.11	46.39	45.72	46.11	46.10	-0.02%	27,279
Feb 9, 2026	45.40	46.37	45.40	46.11	46.11	1.63%	12,401
Feb 6, 2026	45.08	45.55	45.03	45.37	45.37	1.60%	35,470
Feb 5, 2026	45.05	45.11	44.47	44.66	44.66	-0.86%	18,137
Feb 4, 2026	45.67	45.73	44.87	45.05	45.05	-1.00%	22,531
Feb 3, 2026	45.35	45.61	45.17	45.50	45.50	1.40%	30,675
Feb 2, 2026	44.62	45.07	44.48	44.88	44.88	-0.59%	7,158
Jan 30, 2026	45.28	45.85	44.96	45.14	45.14	-1.40%	11,361
Jan 29, 2026	46.12	46.15	45.12	45.78	45.78	-0.86%	9,744
Jan 28, 2026	46.07	46.35	45.71	46.18	46.18	-0.75%	17,185
Jan 27, 2026	46.16	46.66	46.16	46.53	46.52	0.78%	23,965
Jan 26, 2026	46.13	46.31	45.85	46.16	46.16	0.30%	19,792
Jan 23, 2026	45.50	46.20	44.99	46.03	46.03	0.14%	26,299
Jan 22, 2026	45.52	46.20	45.34	45.96	45.96	1.12%	45,613
Jan 21, 2026	45.00	45.51	43.77	45.45	45.45	2.23%	29,790
Jan 20, 2026	44.65	44.85	44.29	44.46	44.46	0.11%	17,636
Jan 16, 2026	44.57	44.79	44.28	44.41	44.41	-0.73%	22,093
Jan 15, 2026	44.65	45.12	44.61	44.74	44.74	-	8,689
Jan 14, 2026	44.51	44.91	44.30	44.74	44.74	1.05%	11,872
Jan 13, 2026	44.51	44.51	44.03	44.27	44.27	-0.47%	29,498
Jan 12, 2026	44.32	44.66	44.25	44.48	44.48	0.69%	6,996
Jan 9, 2026	43.99	44.32	43.91	44.18	44.18	0.99%	11,827
Jan 8, 2026	43.60	43.80	43.38	43.75	43.75	0.42%	7,546
Jan 7, 2026	43.72	43.74	43.28	43.56	43.56	0.23%	11,284
Jan 6, 2026	43.52	43.72	43.23	43.46	43.46	0.93%	14,025