FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	48.38	48.38	47.86	48.11	48.11	-0.11%	33,233
Apr 13, 2026	47.68	48.29	47.41	48.16	48.16	0.83%	62,816
Apr 10, 2026	47.55	47.95	47.37	47.76	47.76	0.93%	52,548
Apr 9, 2026	46.64	47.60	46.58	47.33	47.33	0.70%	38,268
Apr 8, 2026	45.93	47.19	45.93	47.00	47.00	3.33%	41,818
Apr 7, 2026	45.51	45.51	44.77	45.48	45.48	0.02%	25,966
Apr 6, 2026	45.65	45.70	45.25	45.48	45.48	0.15%	22,400
Apr 2, 2026	45.07	45.76	45.07	45.41	45.41	-0.77%	49,048
Apr 1, 2026	45.53	46.18	45.32	45.76	45.76	0.46%	21,244
Mar 31, 2026	44.75	45.55	44.41	45.55	45.55	2.29%	28,730
Mar 30, 2026	44.73	45.09	44.39	44.53	44.53	0.39%	31,417
Mar 27, 2026	44.57	44.95	44.14	44.36	44.36	0.64%	29,475
Mar 26, 2026	44.77	44.77	44.08	44.08	44.08	-3.23%	31,042
Mar 25, 2026	45.74	45.89	45.26	45.55	45.25	3.10%	31,143
Mar 24, 2026	44.14	44.60	43.82	44.18	43.89	-1.24%	73,204
Mar 23, 2026	44.03	45.04	44.03	44.74	44.44	1.87%	31,759
Mar 20, 2026	44.45	44.80	43.70	43.91	43.62	-2.69%	34,287
Mar 19, 2026	44.75	45.13	44.35	45.13	44.83	0.49%	29,850
Mar 18, 2026	45.00	45.67	44.84	44.91	44.61	-0.86%	14,666
Mar 17, 2026	45.79	45.79	45.08	45.30	45.00	0.46%	24,439
Mar 16, 2026	44.83	45.30	44.69	45.09	44.79	1.02%	36,319
Mar 13, 2026	45.14	45.47	44.39	44.63	44.34	-0.52%	29,783
Mar 12, 2026	45.66	45.66	44.63	44.87	44.57	-1.96%	29,981
Mar 11, 2026	45.97	45.99	45.39	45.76	45.46	0.31%	19,917
Mar 10, 2026	45.74	46.47	45.38	45.62	45.31	0.86%	24,379
Mar 9, 2026	44.27	45.30	44.09	45.23	44.93	1.25%	27,402
Mar 6, 2026	44.36	45.18	44.36	44.67	44.37	-0.80%	67,730
Mar 5, 2026	45.23	45.53	44.77	45.03	44.73	-1.44%	25,683
Mar 4, 2026	45.64	46.12	45.54	45.69	45.39	-0.20%	20,461
Mar 3, 2026	45.80	47.37	44.95	45.78	45.48	-3.64%	27,983
Mar 2, 2026	47.22	47.92	47.10	47.51	47.19	-0.64%	22,444
Feb 27, 2026	47.76	48.14	47.43	47.81	47.49	-0.47%	29,917
Feb 26, 2026	47.93	48.04	47.16	48.04	47.72	0.08%	30,897
Feb 25, 2026	48.19	48.26	47.80	48.00	47.68	0.67%	19,188
Feb 24, 2026	47.42	48.00	47.41	47.68	47.36	0.84%	19,627
Feb 23, 2026	47.21	47.47	47.13	47.29	46.97	-0.16%	21,787
Feb 20, 2026	46.72	47.59	46.72	47.36	47.05	0.91%	18,672
Feb 19, 2026	46.55	47.11	46.48	46.94	46.62	0.12%	18,754
Feb 18, 2026	46.94	47.33	46.54	46.88	46.57	0.70%	22,398
Feb 17, 2026	46.12	46.80	46.00	46.56	46.25	-0.02%	30,263
Feb 13, 2026	46.50	46.76	46.13	46.57	46.26	0.37%	18,853
Feb 12, 2026	46.81	46.83	46.15	46.39	46.08	-1.05%	25,148
Feb 11, 2026	46.41	46.95	46.35	46.88	46.57	1.69%	29,659
Feb 10, 2026	46.11	46.39	45.72	46.11	45.80	-0.02%	27,279
Feb 9, 2026	45.40	46.37	45.40	46.11	45.81	1.63%	12,401
Feb 6, 2026	45.08	45.55	45.03	45.37	45.07	1.60%	35,470
Feb 5, 2026	45.05	45.11	44.47	44.66	44.36	-0.86%	18,137
Feb 4, 2026	45.67	45.73	44.87	45.05	44.75	-1.00%	22,531
Feb 3, 2026	45.35	45.61	45.17	45.50	45.20	1.40%	30,675
Feb 2, 2026	44.62	45.07	44.48	44.88	44.58	-0.59%	7,158