FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	42.73	43.22	42.57	43.06	43.06	1.48%	23,441
Jan 2, 2026	42.45	42.64	42.19	42.43	42.43	0.80%	19,260
Dec 31, 2025	42.42	42.47	41.89	42.10	42.10	-0.27%	36,655
Dec 30, 2025	42.11	42.45	42.01	42.21	42.21	0.36%	29,020
Dec 29, 2025	42.04	42.23	41.78	42.06	42.06	-0.78%	18,737
Dec 26, 2025	42.36	42.54	42.20	42.39	42.39	0.28%	4,321
Dec 24, 2025	42.20	42.53	42.15	42.27	42.27	-0.04%	3,881
Dec 23, 2025	42.13	42.44	41.87	42.29	42.29	1.06%	19,912
Dec 22, 2025	41.80	41.94	41.65	41.85	41.85	-0.07%	7,196
Dec 19, 2025	41.93	41.99	41.76	41.88	41.88	0.64%	11,100
Dec 18, 2025	41.56	41.87	41.41	41.61	41.61	-	22,913
Dec 17, 2025	41.69	42.08	41.38	41.61	41.61	-0.38%	18,439
Dec 16, 2025	42.22	42.22	41.67	41.77	41.77	-1.32%	24,792
Dec 15, 2025	42.30	42.48	42.08	42.33	42.33	0.54%	11,797
Dec 12, 2025	42.69	42.69	41.84	42.10	42.10	-1.85%	9,500
Dec 11, 2025	42.88	43.17	42.64	42.89	42.24	0.13%	10,639
Dec 10, 2025	42.82	42.91	42.39	42.84	42.19	0.66%	13,181
Dec 9, 2025	42.50	42.76	42.35	42.56	41.91	-0.32%	23,513
Dec 8, 2025	42.74	42.86	42.48	42.70	42.05	-0.29%	8,821
Dec 5, 2025	43.35	43.38	42.15	42.82	42.17	-0.94%	7,302
Dec 4, 2025	43.06	43.39	42.99	43.23	42.57	0.20%	8,671
Dec 3, 2025	42.98	43.25	42.84	43.14	42.49	0.43%	11,917
Dec 2, 2025	42.91	43.11	42.78	42.96	42.30	0.05%	14,781
Dec 1, 2025	42.68	43.22	40.94	42.94	42.28	0.16%	7,601
Nov 28, 2025	42.80	42.92	42.80	42.87	42.22	0.78%	4,908
Nov 26, 2025	42.35	42.54	42.32	42.54	41.89	0.84%	5,643
Nov 25, 2025	41.74	42.37	41.74	42.18	41.54	0.61%	17,795
Nov 24, 2025	41.80	42.05	41.54	41.93	41.29	1.27%	9,428
Nov 21, 2025	41.28	41.56	41.00	41.40	40.77	-0.44%	23,791
Nov 20, 2025	42.21	42.40	41.34	41.58	40.95	-0.59%	68,485