FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	38.68	38.95	38.31	38.60	38.60	-0.28%	143,083
Nov 19, 2024	38.52	38.90	38.51	38.71	38.71	-0.21%	25,077
Nov 18, 2024	38.51	38.98	38.35	38.79	38.79	1.65%	33,227
Nov 15, 2024	38.38	38.50	38.05	38.16	38.16	-0.07%	28,019
Nov 14, 2024	38.20	38.56	38.00	38.18	38.18	-0.39%	33,954
Nov 13, 2024	38.52	38.61	38.13	38.33	38.33	-0.49%	18,288
Nov 12, 2024	38.65	38.79	38.24	38.52	38.52	-1.09%	47,537
Nov 11, 2024	38.93	39.27	38.74	38.94	38.94	-0.92%	325,033
Nov 8, 2024	39.58	39.58	38.80	39.30	39.30	-1.96%	44,073
Nov 7, 2024	39.85	40.21	39.82	40.09	40.09	1.82%	25,585
Nov 6, 2024	38.91	39.54	38.91	39.37	39.37	-0.13%	22,387
Nov 5, 2024	39.32	39.58	39.19	39.42	39.42	0.75%	10,885
Nov 4, 2024	39.08	39.41	38.91	39.13	39.13	0.09%	15,612
Nov 1, 2024	39.46	39.52	38.75	39.09	39.09	-0.08%	8,227
Oct 31, 2024	39.25	39.28	38.90	39.12	39.12	0.12%	15,230
Oct 30, 2024	38.89	39.32	38.82	39.08	39.08	-0.04%	15,370
Oct 29, 2024	39.09	39.38	38.90	39.09	39.09	-0.69%	25,207
Oct 28, 2024	39.02	39.57	38.85	39.36	39.36	1.20%	15,941
Oct 25, 2024	38.90	39.35	38.79	38.90	38.90	-0.01%	10,459
Oct 24, 2024	38.90	39.08	38.72	38.90	38.90	-0.05%	11,096
Oct 23, 2024	39.00	39.04	38.72	38.92	38.92	-1.16%	15,961
Oct 22, 2024	39.22	39.61	39.16	39.38	39.38	0.55%	10,732
Oct 21, 2024	39.17	39.36	38.87	39.16	39.16	-0.23%	15,941
Oct 18, 2024	39.52	39.64	39.14	39.25	39.25	0.10%	15,456
Oct 17, 2024	38.94	39.41	38.84	39.21	39.21	0.24%	48,177
Oct 16, 2024	38.90	39.44	38.90	39.12	39.12	0.94%	173,439
Oct 15, 2024	39.01	39.03	38.65	38.75	38.75	-1.92%	13,841
Oct 14, 2024	39.53	39.73	39.33	39.51	39.51	-0.55%	8,801
Oct 11, 2024	39.33	39.88	39.30	39.73	39.73	0.03%	17,388
Oct 10, 2024	39.49	39.74	39.31	39.72	39.72	0.65%	60,207
Oct 9, 2024	39.55	39.88	39.33	39.46	39.46	-1.57%	148,772
Oct 8, 2024	40.21	40.39	39.78	40.09	40.09	-3.47%	21,533
Oct 7, 2024	41.00	41.65	41.00	41.53	41.53	1.83%	45,633
Oct 4, 2024	40.55	41.02	40.51	40.79	40.79	0.79%	15,579
Oct 3, 2024	40.25	40.65	40.25	40.47	40.47	-1.25%	14,337
Oct 2, 2024	41.13	41.20	40.81	40.98	40.98	0.94%	94,739
Oct 1, 2024	41.07	41.10	40.53	40.60	40.60	-1.17%	11,298
Sep 30, 2024	41.16	41.40	40.74	41.08	41.08	-0.10%	22,010
Sep 27, 2024	41.00	41.29	40.70	41.12	41.12	1.16%	20,186
Sep 26, 2024	40.87	40.98	40.49	40.65	40.65	0.54%	21,830
Sep 25, 2024	40.70	40.78	40.16	40.43	40.09	-1.05%	10,149
Sep 24, 2024	40.62	41.00	40.49	40.86	40.52	2.41%	33,693
Sep 23, 2024	39.80	40.00	39.68	39.90	39.57	0.25%	15,823
Sep 20, 2024	39.93	40.00	39.64	39.80	39.47	-0.14%	11,470
Sep 19, 2024	39.86	40.00	39.60	39.86	39.52	1.43%	16,055
Sep 18, 2024	39.38	39.86	39.03	39.30	38.97	0.11%	27,200
Sep 17, 2024	39.25	39.35	38.91	39.25	38.92	0.85%	49,346
Sep 16, 2024	39.11	39.11	38.63	38.92	38.60	0.28%	10,731
Sep 13, 2024	38.84	39.00	38.62	38.81	38.49	1.04%	13,760
Sep 12, 2024	38.30	38.57	38.13	38.41	38.09	0.42%	55,312
Sep 11, 2024	38.22	38.35	37.67	38.25	37.93	-0.10%	30,775
Sep 10, 2024	38.51	38.51	38.08	38.29	37.97	-1.11%	25,458
Sep 9, 2024	38.79	39.02	38.51	38.72	38.40	-0.12%	16,937
Sep 6, 2024	39.39	39.57	38.55	38.77	38.44	-1.42%	16,964
Sep 5, 2024	39.28	39.50	39.14	39.33	39.00	0.24%	18,378
Sep 4, 2024	39.15	39.45	38.91	39.23	38.90	-0.15%	104,460
Sep 3, 2024	39.60	39.60	39.10	39.29	38.96	-0.59%	16,129
Aug 30, 2024	39.54	39.69	39.31	39.53	39.20	0.34%	8,661
Aug 29, 2024	39.48	39.80	39.36	39.39	39.06	-0.18%	26,674
Aug 28, 2024	39.49	39.66	39.29	39.46	39.13	-0.97%	10,849
Aug 27, 2024	39.61	39.95	39.50	39.85	39.51	0.69%	29,093
Aug 26, 2024	39.76	39.83	39.39	39.57	39.24	-1.20%	32,842
Aug 23, 2024	39.45	40.14	39.30	40.05	39.72	2.53%	93,223
Aug 22, 2024	39.62	39.66	39.06	39.06	38.74	-2.25%	12,581
Aug 21, 2024	39.80	39.99	39.64	39.96	39.63	1.16%	15,177
Aug 20, 2024	39.87	39.95	39.41	39.50	39.17	-1.66%	22,937
Aug 19, 2024	39.90	40.41	39.88	40.17	39.83	1.43%	57,748
Aug 16, 2024	39.61	39.90	39.52	39.60	39.27	-0.13%	42,637
Aug 15, 2024	39.46	39.85	39.45	39.65	39.32	0.56%	18,585
Aug 14, 2024	39.60	39.64	39.08	39.43	39.10	-0.60%	58,870
Aug 13, 2024	39.40	39.67	39.19	39.67	39.34	1.16%	16,574
Aug 12, 2024	39.35	39.43	39.04	39.22	38.89	0.17%	24,801
Aug 9, 2024	39.09	39.21	38.91	39.15	38.82	0.62%	15,067
Aug 8, 2024	38.75	39.05	38.72	38.91	38.59	0.96%	12,302
Aug 7, 2024	38.87	38.94	38.31	38.54	38.22	1.82%	18,508
Aug 6, 2024	37.82	38.25	37.75	37.85	37.54	-1.10%	47,393
Aug 5, 2024	39.94	40.15	37.52	38.27	37.95	-4.00%	23,349
Aug 2, 2024	39.96	40.00	39.64	39.87	39.53	-0.96%	36,182
Aug 1, 2024	40.60	40.60	40.06	40.25	39.92	-0.67%	24,100
Jul 31, 2024	40.56	40.83	40.52	40.52	40.18	0.40%	20,214
Jul 30, 2024	40.25	40.49	40.07	40.36	40.02	0.35%	25,827
Jul 29, 2024	40.34	40.55	40.09	40.22	39.89	-1.38%	13,821
Jul 26, 2024	40.70	40.92	40.49	40.78	40.44	0.80%	15,098
Jul 25, 2024	40.43	40.72	40.38	40.46	40.12	-1.02%	17,877
Jul 24, 2024	40.97	42.00	40.70	40.88	40.54	-0.74%	8,428
Jul 23, 2024	41.21	41.37	40.93	41.18	40.84	-0.39%	18,816
Jul 22, 2024	41.18	41.48	41.06	41.34	41.00	0.02%	18,268
Jul 19, 2024	41.33	41.45	41.10	41.33	40.99	0.12%	7,368
Jul 18, 2024	41.81	42.01	41.22	41.28	40.94	-1.44%	22,996
Jul 17, 2024	41.90	42.13	41.70	41.88	41.53	-0.30%	17,904
Jul 16, 2024	41.79	42.21	41.79	42.01	41.66	0.31%	18,719
Jul 15, 2024	41.89	42.21	41.74	41.88	41.53	-0.73%	17,252
Jul 12, 2024	42.08	42.26	41.84	42.19	41.84	0.60%	13,014
Jul 11, 2024	41.85	42.16	41.73	41.94	41.59	0.98%	34,266
Jul 10, 2024	41.50	41.64	41.28	41.54	41.19	0.31%	11,554
Jul 9, 2024	41.27	41.60	41.27	41.41	41.06	0.35%	9,756
Jul 8, 2024	41.54	41.59	41.26	41.26	40.92	-1.13%	24,120
Jul 5, 2024	41.59	41.76	41.25	41.73	41.38	1.18%	16,249
Jul 3, 2024	40.95	41.39	40.95	41.25	40.90	1.12%	6,792
Jul 2, 2024	40.40	40.79	40.30	40.79	40.45	1.64%	114,832