FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	37.30	37.54	37.24	37.52	37.52	1.16%	18,716
Jan 17, 2025	36.88	37.25	36.88	37.09	37.09	1.22%	23,421
Jan 16, 2025	36.66	36.79	36.58	36.64	36.64	-0.09%	16,450
Jan 15, 2025	36.65	36.71	36.56	36.67	36.67	0.90%	20,198
Jan 14, 2025	36.31	36.48	36.28	36.35	36.35	0.71%	15,191
Jan 13, 2025	36.00	36.18	35.97	36.09	36.09	-0.69%	39,985
Jan 10, 2025	36.59	36.59	35.98	36.34	36.34	-2.52%	61,059
Jan 8, 2025	37.16	37.28	37.04	37.28	37.28	-0.67%	89,077
Jan 7, 2025	37.95	37.95	37.46	37.53	37.53	-0.60%	11,312
Jan 6, 2025	37.84	38.01	37.70	37.76	37.76	-0.06%	18,454
Jan 3, 2025	37.84	37.86	37.65	37.78	37.78	0.23%	12,925
Jan 2, 2025	37.89	37.90	37.63	37.69	37.69	-0.09%	14,576
Dec 31, 2024	38.29	38.29	37.64	37.73	37.73	-0.80%	60,288
Dec 30, 2024	38.00	38.43	37.80	38.03	38.03	-0.29%	56,160
Dec 27, 2024	38.08	38.17	38.05	38.14	38.14	0.02%	29,231
Dec 26, 2024	37.66	38.23	37.66	38.13	38.13	0.72%	46,316
Dec 24, 2024	37.94	37.99	37.80	37.86	37.86	0.19%	12,138
Dec 23, 2024	37.93	38.03	37.63	37.79	37.79	-0.70%	31,587
Dec 20, 2024	37.72	38.23	37.68	38.06	38.06	0.79%	23,224
Dec 19, 2024	37.99	37.99	37.69	37.76	37.76	0.48%	31,310
Dec 18, 2024	38.57	38.58	37.52	37.58	37.58	-2.77%	41,659
Dec 17, 2024	38.57	38.79	38.30	38.65	38.65	-0.59%	43,674
Dec 16, 2024	39.12	39.13	38.74	38.88	38.88	-0.90%	26,574
Dec 13, 2024	39.40	39.40	39.06	39.23	39.23	-1.74%	43,435
Dec 12, 2024	39.96	40.10	39.82	39.92	39.47	-0.82%	13,886
Dec 11, 2024	40.10	40.34	39.99	40.25	39.80	0.70%	22,370
Dec 10, 2024	40.19	40.45	39.94	39.97	39.52	-2.32%	22,425
Dec 9, 2024	40.64	41.25	40.57	40.92	40.46	2.76%	57,924
Dec 6, 2024	40.08	40.21	39.61	39.82	39.38	-0.44%	157,065
Dec 5, 2024	39.79	40.20	39.72	40.00	39.55	1.16%	9,847
Dec 4, 2024	39.64	39.92	39.41	39.54	39.10	0.25%	12,636
Dec 3, 2024	39.24	39.48	39.01	39.44	39.00	1.39%	26,071
Dec 2, 2024	38.97	39.10	38.74	38.90	38.46	-0.28%	18,486
Nov 29, 2024	38.58	39.09	38.58	39.01	38.57	0.41%	5,386
Nov 27, 2024	39.06	39.10	38.68	38.85	38.41	-0.14%	14,533
Nov 26, 2024	38.97	39.19	38.70	38.91	38.47	-0.40%	21,220
Nov 25, 2024	39.22	39.33	38.96	39.06	38.62	0.60%	19,027
Nov 22, 2024	38.75	38.91	38.70	38.83	38.39	-0.15%	16,530
Nov 21, 2024	38.84	39.00	38.66	38.89	38.45	0.76%	23,444
Nov 20, 2024	38.68	38.95	38.31	38.60	38.16	-0.28%	143,083
Nov 19, 2024	38.52	38.90	38.51	38.71	38.27	-0.21%	25,077
Nov 18, 2024	38.51	38.98	38.35	38.79	38.35	1.65%	33,227
Nov 15, 2024	38.38	38.50	38.05	38.16	37.73	-0.07%	28,019
Nov 14, 2024	38.20	38.56	38.00	38.18	37.75	-0.39%	33,954
Nov 13, 2024	38.52	38.61	38.13	38.33	37.90	-0.49%	18,288
Nov 12, 2024	38.65	38.79	38.24	38.52	38.08	-1.09%	47,537
Nov 11, 2024	38.93	39.27	38.74	38.94	38.50	-0.92%	325,033
Nov 8, 2024	39.58	39.58	38.80	39.30	38.86	-1.96%	44,073
Nov 7, 2024	39.85	40.21	39.82	40.09	39.64	1.82%	25,585
Nov 6, 2024	38.91	39.54	38.91	39.37	38.93	-0.13%	22,387
Nov 5, 2024	39.32	39.58	39.19	39.42	38.98	0.75%	10,885
Nov 4, 2024	39.08	39.41	38.91	39.13	38.69	0.09%	15,612
Nov 1, 2024	39.46	39.52	38.75	39.09	38.65	-0.08%	8,227
Oct 31, 2024	39.25	39.28	38.90	39.12	38.68	0.12%	15,230
Oct 30, 2024	38.89	39.32	38.82	39.08	38.64	-0.04%	15,370
Oct 29, 2024	39.09	39.38	38.90	39.09	38.65	-0.69%	25,207
Oct 28, 2024	39.02	39.57	38.85	39.36	38.92	1.20%	15,941
Oct 25, 2024	38.90	39.35	38.79	38.90	38.46	-0.01%	10,459
Oct 24, 2024	38.90	39.08	38.72	38.90	38.46	-0.05%	11,096
Oct 23, 2024	39.00	39.04	38.72	38.92	38.48	-1.16%	15,961
Oct 22, 2024	39.22	39.61	39.16	39.38	38.93	0.55%	10,732
Oct 21, 2024	39.17	39.36	38.87	39.16	38.72	-0.23%	15,941
Oct 18, 2024	39.52	39.64	39.14	39.25	38.81	0.10%	15,456
Oct 17, 2024	38.94	39.41	38.84	39.21	38.77	0.24%	48,177
Oct 16, 2024	38.90	39.44	38.90	39.12	38.68	0.94%	173,439
Oct 15, 2024	39.01	39.03	38.65	38.75	38.32	-1.92%	13,841
Oct 14, 2024	39.53	39.73	39.33	39.51	39.07	-0.55%	8,801
Oct 11, 2024	39.33	39.88	39.30	39.73	39.28	0.03%	17,388
Oct 10, 2024	39.49	39.74	39.31	39.72	39.27	0.65%	60,207
Oct 9, 2024	39.55	39.88	39.33	39.46	39.02	-1.57%	148,772
Oct 8, 2024	40.21	40.39	39.78	40.09	39.64	-3.47%	21,533
Oct 7, 2024	41.00	41.65	41.00	41.53	41.07	1.83%	45,633
Oct 4, 2024	40.55	41.02	40.51	40.79	40.33	0.79%	15,579
Oct 3, 2024	40.25	40.65	40.25	40.47	40.01	-1.25%	14,337
Oct 2, 2024	41.13	41.20	40.81	40.98	40.52	0.94%	94,739
Oct 1, 2024	41.07	41.10	40.53	40.60	40.14	-1.17%	11,298
Sep 30, 2024	41.16	41.40	40.74	41.08	40.62	-0.10%	22,010
Sep 27, 2024	41.00	41.29	40.70	41.12	40.66	1.16%	20,186
Sep 26, 2024	40.87	40.98	40.49	40.65	40.19	0.54%	21,830
Sep 25, 2024	40.70	40.78	40.16	40.43	39.64	-1.05%	10,149
Sep 24, 2024	40.62	41.00	40.49	40.86	40.07	2.41%	33,693
Sep 23, 2024	39.80	40.00	39.68	39.90	39.12	0.25%	15,823
Sep 20, 2024	39.93	40.00	39.64	39.80	39.03	-0.14%	11,470
Sep 19, 2024	39.86	40.00	39.60	39.86	39.08	1.43%	16,055
Sep 18, 2024	39.38	39.86	39.03	39.30	38.53	0.11%	27,200
Sep 17, 2024	39.25	39.35	38.91	39.25	38.49	0.85%	49,346
Sep 16, 2024	39.11	39.11	38.63	38.92	38.16	0.28%	10,731
Sep 13, 2024	38.84	39.00	38.62	38.81	38.06	1.04%	13,760
Sep 12, 2024	38.30	38.57	38.13	38.41	37.66	0.42%	55,312
Sep 11, 2024	38.22	38.35	37.67	38.25	37.51	-0.10%	30,775
Sep 10, 2024	38.51	38.51	38.08	38.29	37.55	-1.11%	25,458
Sep 9, 2024	38.79	39.02	38.51	38.72	37.97	-0.12%	16,937
Sep 6, 2024	39.39	39.57	38.55	38.77	38.01	-1.42%	16,964
Sep 5, 2024	39.28	39.50	39.14	39.33	38.56	0.24%	18,378
Sep 4, 2024	39.15	39.45	38.91	39.23	38.47	-0.15%	104,460
Sep 3, 2024	39.60	39.60	39.10	39.29	38.53	-0.59%	16,129
Aug 30, 2024	39.54	39.69	39.31	39.53	38.76	0.34%	8,661
Aug 29, 2024	39.48	39.80	39.36	39.39	38.62	-0.18%	26,674
Aug 28, 2024	39.49	39.66	39.29	39.46	38.69	-0.97%	10,849
Aug 27, 2024	39.61	39.95	39.50	39.85	39.07	0.69%	29,093