FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	40.75	40.81	38.70	40.41	40.41	-2.43%	76,640
Oct 28, 2026	41.34	41.54	40.87	41.42	41.42	-0.01%	68,785
Oct 27, 2026	41.53	41.71	41.16	41.42	41.42	0.49%	26,712
Oct 26, 2026	40.81	42.24	40.81	41.22	41.22	-6.01%	26,594
Oct 23, 2026	43.66	44.02	43.37	43.85	43.85	0.44%	10,742
Oct 22, 2026	44.10	44.10	43.50	43.66	43.66	-1.99%	8,405
Oct 21, 2026	44.97	44.97	44.37	44.55	44.55	-0.34%	34,850
Oct 20, 2026	44.03	44.79	44.03	44.70	44.70	1.99%	13,696
Oct 19, 2026	44.14	44.14	43.56	43.83	43.83	-0.23%	10,437
Oct 16, 2026	44.64	44.64	43.73	43.93	43.93	-2.82%	16,617
Oct 15, 2026	45.15	45.55	44.89	45.21	45.20	-0.68%	16,068
Oct 14, 2026	45.75	45.75	45.26	45.51	45.51	-1.09%	33,827
Oct 13, 2026	46.23	46.27	45.79	46.02	46.02	-1.49%	18,042
Oct 12, 2026	47.18	47.18	46.49	46.71	46.71	-1.03%	16,889
Oct 9, 2026	46.87	47.40	45.61	47.20	47.20	2.08%	19,498
Oct 8, 2026	46.19	46.66	46.01	46.24	46.24	0.35%	16,169
Oct 7, 2026	46.31	46.31	45.87	46.08	46.08	-0.50%	4,312
Oct 6, 2026	46.32	46.70	46.04	46.31	46.31	0.55%	20,668
Oct 5, 2026	45.89	46.37	45.82	46.06	46.06	2.84%	13,473
Oct 2, 2026	44.75	45.05	44.45	44.79	44.78	1.85%	8,356
Oct 1, 2026	44.29	44.29	43.54	43.97	43.97	-0.39%	11,649
Sep 30, 2026	44.47	44.58	43.96	44.14	44.14	-0.70%	14,549
Sep 29, 2026	44.42	44.59	43.93	44.45	44.45	0.54%	25,007
Sep 28, 2026	44.31	44.52	43.89	44.21	44.21	-1.27%	13,063
Sep 25, 2026	44.55	44.90	44.50	44.78	44.78	0.32%	11,853
Sep 24, 2026	45.03	45.19	44.21	44.64	44.64	-0.08%	6,892
Sep 23, 2026	45.73	45.73	44.80	45.07	44.67	-1.24%	31,394
Sep 22, 2026	45.66	45.67	45.28	45.64	45.24	-0.48%	11,064
Sep 21, 2026	45.75	46.04	45.52	45.86	45.45	1.73%	36,850
Sep 18, 2026	45.03	45.17	44.62	45.08	44.68	0.24%	46,729
Sep 17, 2026	44.88	46.44	44.78	44.97	44.57	0.83%	15,077
Sep 16, 2026	45.03	45.19	44.60	44.60	44.21	-1.23%	5,905
Sep 15, 2026	45.47	45.47	44.95	45.16	44.76	-0.68%	140,779
Sep 14, 2026	45.66	45.66	45.20	45.47	45.06	-1.57%	7,583
Sep 11, 2026	46.40	46.59	46.17	46.19	45.78	-0.48%	6,970
Sep 10, 2026	46.63	46.72	46.18	46.41	46.00	-1.69%	11,782
Sep 9, 2026	47.11	47.52	47.02	47.21	46.79	0.19%	33,634
Sep 8, 2026	47.04	47.27	46.93	47.12	46.70	0.37%	10,209
Sep 4, 2026	46.71	47.21	46.58	46.95	46.53	0.03%	60,238
Sep 3, 2026	46.99	48.00	46.45	46.93	46.52	-0.42%	74,273
Sep 2, 2026	46.88	47.39	46.83	47.13	46.71	0.80%	40,830
Sep 1, 2026	46.91	47.17	46.57	46.76	46.34	-0.76%	105,944
Aug 31, 2026	47.32	47.32	46.81	47.11	46.70	-0.36%	50,101
Aug 28, 2026	47.50	47.66	46.81	47.29	46.87	-0.41%	234,174
Aug 27, 2026	47.76	47.76	44.24	47.48	47.06	0.94%	53,440
Aug 26, 2026	46.94	47.48	46.84	47.04	46.62	0.79%	39,197
Aug 25, 2026	46.18	46.84	46.18	46.67	46.26	1.05%	67,376
Aug 24, 2026	46.29	46.52	46.05	46.19	45.78	-0.79%	51,082
Aug 21, 2026	46.20	46.70	46.07	46.56	46.14	1.45%	64,290
Aug 20, 2026	45.75	46.24	45.18	45.89	45.48	-0.08%	84,281