FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	47.25	47.73	44.28	47.49	47.49	1.21%	35,136
May 29, 2026	47.18	47.19	46.70	46.92	46.92	-0.44%	33,275
May 28, 2026	46.47	47.31	46.47	47.13	47.13	0.49%	71,573
May 27, 2026	47.09	47.27	46.67	46.90	46.90	-0.82%	34,160
May 26, 2026	47.35	47.51	46.90	47.29	47.29	1.08%	31,671
May 22, 2026	47.00	47.06	46.60	46.79	46.79	1.89%	47,144
May 21, 2026	45.99	46.19	45.26	45.92	45.92	-1.27%	57,314
May 20, 2026	45.84	46.71	45.84	46.51	46.51	1.64%	46,056
May 19, 2026	45.73	46.02	45.64	45.76	45.75	-1.51%	17,775
May 18, 2026	46.80	46.93	46.13	46.46	46.46	-0.35%	67,989
May 15, 2026	46.89	46.89	46.38	46.62	46.62	-2.45%	34,546
May 14, 2026	47.78	48.05	47.61	47.79	47.79	0.77%	22,950
May 13, 2026	47.64	47.84	47.41	47.43	47.43	-0.77%	40,386
May 12, 2026	48.02	48.26	47.40	47.80	47.80	-1.38%	37,107
May 11, 2026	48.77	48.77	48.28	48.47	48.47	-0.10%	51,507
May 8, 2026	48.45	48.85	48.43	48.52	48.52	0.20%	36,243
May 7, 2026	49.41	49.42	48.27	48.43	48.43	-1.78%	36,503
May 6, 2026	48.52	49.49	48.52	49.30	49.30	2.14%	49,519
May 5, 2026	47.82	48.46	47.77	48.27	48.27	1.94%	41,529
May 4, 2026	47.78	47.90	47.13	47.35	47.35	-0.73%	35,445
May 1, 2026	47.70	47.99	47.49	47.70	47.70	0.15%	33,576
Apr 30, 2026	47.05	47.76	47.05	47.63	47.63	2.11%	20,728
Apr 29, 2026	47.16	47.23	46.45	46.65	46.65	-0.70%	91,771
Apr 28, 2026	46.64	47.18	46.64	46.98	46.98	-0.07%	33,736
Apr 27, 2026	47.34	47.39	46.81	47.01	47.01	-0.98%	32,125
Apr 24, 2026	47.48	47.71	47.17	47.48	47.48	-0.23%	26,882
Apr 23, 2026	48.03	48.30	47.48	47.58	47.58	-1.91%	35,169
Apr 22, 2026	48.50	48.86	48.29	48.51	48.51	0.81%	42,508
Apr 21, 2026	48.49	48.81	48.12	48.12	48.12	-1.06%	29,031
Apr 20, 2026	48.60	48.90	48.36	48.64	48.64	-0.64%	29,489
Apr 17, 2026	49.08	49.28	48.73	48.95	48.95	1.94%	37,171
Apr 16, 2026	47.95	48.27	47.87	48.02	48.02	-0.06%	17,377
Apr 15, 2026	47.74	48.27	47.72	48.05	48.05	-0.12%	26,131
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	-2.59%	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