FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	45.49	45.68	45.20	45.50	45.50	0.62%	15,704
Jul 13, 2026	45.83	45.83	45.03	45.22	45.22	-2.73%	8,429
Jul 10, 2026	46.22	46.60	46.05	46.49	46.49	1.77%	22,909
Jul 9, 2026	45.28	45.91	45.28	45.68	45.68	0.77%	11,171
Jul 8, 2026	44.99	45.49	44.84	45.33	45.33	0.11%	24,220
Jul 7, 2026	45.32	45.80	45.21	45.28	45.28	-1.91%	18,267
Jul 6, 2026	46.09	46.39	45.89	46.17	46.17	2.13%	7,325
Jul 2, 2026	45.53	45.61	44.97	45.20	45.20	0.35%	30,032
Jul 1, 2026	45.38	45.63	44.95	45.04	45.04	-1.36%	22,166
Jun 30, 2026	45.50	45.93	45.28	45.66	45.66	0.42%	14,985
Jun 29, 2026	45.23	45.47	44.74	45.47	45.47	1.01%	14,596
Jun 26, 2026	44.53	45.20	44.53	45.02	45.02	-0.19%	9,496
Jun 25, 2026	45.70	45.70	45.00	45.10	45.10	-0.48%	10,507
Jun 24, 2026	45.59	46.04	45.55	45.77	45.32	-0.41%	18,776
Jun 23, 2026	46.19	46.38	45.88	45.96	45.51	-2.68%	142,611
Jun 22, 2026	47.50	47.50	47.00	47.22	46.76	0.48%	8,874
Jun 18, 2026	47.23	47.33	46.52	47.00	46.54	1.11%	23,220
Jun 17, 2026	47.31	47.42	46.27	46.48	46.03	-0.27%	25,317
Jun 16, 2026	46.60	46.82	46.47	46.61	46.15	-1.24%	27,595
Jun 15, 2026	47.28	47.57	46.95	47.19	46.73	2.03%	28,581
Jun 12, 2026	46.45	46.47	42.30	46.25	45.80	0.16%	9,684
Jun 11, 2026	44.89	46.18	44.89	46.18	45.73	2.67%	27,747
Jun 10, 2026	45.38	45.59	44.76	44.98	44.54	-0.48%	50,878
Jun 9, 2026	45.52	45.71	44.74	45.19	44.75	0.09%	21,798
Jun 8, 2026	45.22	45.29	44.87	45.15	44.71	0.61%	12,804
Jun 5, 2026	46.00	46.00	44.71	44.88	44.44	-4.40%	134,011
Jun 4, 2026	46.65	47.12	46.54	46.94	46.48	0.08%	50,375
Jun 3, 2026	47.43	47.43	46.63	46.90	46.44	-1.87%	46,755
Jun 2, 2026	47.81	47.99	47.43	47.80	47.33	0.64%	32,195
Jun 1, 2026	47.25	47.73	44.28	47.49	47.03	1.21%	35,136
May 29, 2026	47.18	47.19	46.70	46.92	46.47	-0.44%	33,275
May 28, 2026	46.47	47.31	46.47	47.13	46.67	0.49%	71,573
May 27, 2026	47.09	47.27	46.67	46.90	46.44	-0.82%	34,160
May 26, 2026	47.35	47.51	46.90	47.29	46.83	1.08%	31,671
May 22, 2026	47.00	47.06	46.60	46.79	46.33	1.89%	47,144
May 21, 2026	45.99	46.19	45.26	45.92	45.47	-1.27%	57,314
May 20, 2026	45.84	46.71	45.84	46.51	46.05	1.64%	46,056
May 19, 2026	45.73	46.02	45.64	45.76	45.31	-1.51%	17,775
May 18, 2026	46.80	46.93	46.13	46.46	46.00	-0.35%	67,989
May 15, 2026	46.89	46.89	46.38	46.62	46.17	-2.45%	34,546
May 14, 2026	47.78	48.05	47.61	47.79	47.33	0.77%	22,950
May 13, 2026	47.64	47.84	47.41	47.43	46.97	-0.77%	40,386
May 12, 2026	48.02	48.26	47.40	47.80	47.34	-1.38%	37,107
May 11, 2026	48.77	48.77	48.28	48.47	48.00	-0.10%	51,507
May 8, 2026	48.45	48.85	48.43	48.52	48.05	0.20%	36,243
May 7, 2026	49.41	49.42	48.27	48.43	47.95	-1.78%	36,503
May 6, 2026	48.52	49.49	48.52	49.30	48.82	2.14%	49,519
May 5, 2026	47.82	48.46	47.77	48.27	47.80	1.94%	41,529
May 4, 2026	47.78	47.90	47.13	47.35	46.89	-0.73%	35,445
May 1, 2026	47.70	47.99	47.49	47.70	47.24	0.15%	33,576