FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	40.99	41.24	40.57	40.99	40.99	0.39%	6,303
Jul 10, 2025	40.96	41.32	40.73	40.83	40.83	-0.07%	31,405
Jul 9, 2025	40.79	41.27	40.71	40.86	40.86	0.07%	8,424
Jul 8, 2025	41.03	41.15	40.55	40.83	40.83	-0.15%	12,803
Jul 7, 2025	41.05	41.20	40.52	40.89	40.89	-0.92%	414,284
Jul 3, 2025	41.15	41.46	41.15	41.27	41.27	0.65%	1,979
Jul 2, 2025	41.01	41.25	40.56	41.01	41.01	-0.09%	12,974
Jul 1, 2025	40.70	41.04	40.46	41.04	41.04	1.06%	16,173
Jun 30, 2025	40.40	40.72	40.20	40.61	40.61	1.32%	92,215
Jun 27, 2025	40.06	40.11	39.79	40.08	40.08	-0.07%	13,912
Jun 26, 2025	39.86	40.36	39.85	40.11	40.11	0.17%	11,512
Jun 25, 2025	39.07	40.42	39.07	40.04	39.53	-0.07%	45,689
Jun 24, 2025	39.78	40.46	39.76	40.07	39.56	1.80%	11,062
Jun 23, 2025	39.07	39.64	39.07	39.36	38.86	0.15%	95,088
Jun 20, 2025	39.76	39.76	39.21	39.30	38.80	-1.75%	15,317
Jun 18, 2025	39.96	40.33	39.96	40.00	39.49	-0.57%	6,178
Jun 17, 2025	40.02	40.86	40.02	40.23	39.71	-0.91%	14,790
Jun 16, 2025	40.41	40.92	40.41	40.60	40.08	0.87%	8,321
Jun 13, 2025	40.30	40.65	39.94	40.25	39.73	-1.79%	28,101
Jun 12, 2025	40.84	41.19	40.66	40.98	40.45	0.22%	5,307
Jun 11, 2025	40.98	40.99	40.76	40.89	40.37	0.22%	15,083
Jun 10, 2025	40.98	40.98	40.40	40.80	40.28	0.69%	8,645
Jun 9, 2025	40.30	40.52	39.87	40.52	40.00	1.76%	8,083
Jun 6, 2025	39.68	40.16	39.57	39.82	39.31	0.33%	68,139
Jun 5, 2025	39.73	39.93	39.51	39.69	39.18	0.05%	5,017
Jun 4, 2025	39.59	39.77	39.58	39.67	39.16	0.44%	4,797
Jun 3, 2025	39.02	39.68	39.02	39.50	38.99	0.64%	9,549
Jun 2, 2025	39.13	39.44	39.04	39.25	38.74	0.68%	15,550
May 30, 2025	39.23	39.23	38.58	38.98	38.48	-0.66%	16,345
May 29, 2025	39.25	39.58	39.19	39.24	38.74	0.54%	6,070
May 28, 2025	39.21	39.35	38.87	39.03	38.53	-0.61%	8,571
May 27, 2025	39.09	39.71	39.06	39.27	38.77	0.28%	12,629
May 23, 2025	39.30	39.42	38.82	39.16	38.66	-0.20%	14,638
May 22, 2025	39.14	39.50	38.99	39.24	38.74	0.28%	30,994
May 21, 2025	39.51	39.79	39.09	39.13	38.63	-0.89%	8,948
May 20, 2025	38.99	39.51	38.99	39.48	38.97	0.33%	19,785
May 19, 2025	38.80	39.48	38.80	39.35	38.85	1.39%	15,821
May 16, 2025	38.60	39.19	38.60	38.81	38.31	0.05%	10,784
May 15, 2025	38.58	38.99	38.53	38.79	38.29	0.83%	12,990
May 14, 2025	39.01	39.01	38.42	38.47	37.98	-0.77%	219,854
May 13, 2025	38.53	38.94	38.27	38.77	38.27	1.33%	20,820
May 12, 2025	38.09	38.50	37.87	38.26	37.77	1.06%	12,161
May 9, 2025	37.78	38.10	37.64	37.86	37.37	0.17%	9,626
May 8, 2025	37.42	38.01	37.42	37.80	37.31	-0.01%	7,296
May 7, 2025	37.79	37.81	37.26	37.80	37.32	0.21%	15,260
May 6, 2025	37.51	38.06	37.48	37.72	37.24	-0.05%	17,825
May 5, 2025	37.69	38.12	37.53	37.74	37.26	0.16%	15,115
May 2, 2025	37.64	37.98	37.51	37.68	37.20	2.25%	17,738
May 1, 2025	37.15	37.32	36.63	36.85	36.38	-0.86%	14,698
Apr 30, 2025	36.71	37.43	36.42	37.17	36.69	0.92%	74,482