FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	45.03	45.19	44.60	44.60	44.60	-1.23%	5,905
Sep 15, 2026	45.47	45.47	44.95	45.16	45.16	-0.68%	140,779
Sep 14, 2026	45.66	45.66	45.20	45.47	45.47	-1.57%	7,583
Sep 11, 2026	46.40	46.59	46.17	46.19	46.19	-0.48%	6,970
Sep 10, 2026	46.63	46.72	46.18	46.41	46.41	-1.69%	11,782
Sep 9, 2026	47.11	47.52	47.02	47.21	47.21	0.19%	33,634
Sep 8, 2026	47.04	47.27	46.93	47.12	47.12	0.37%	10,209
Sep 4, 2026	46.71	47.21	46.58	46.95	46.95	0.03%	60,238
Sep 3, 2026	46.99	48.00	46.45	46.93	46.93	-0.42%	74,273
Sep 2, 2026	46.88	47.39	46.83	47.13	47.13	0.80%	40,830
Sep 1, 2026	46.91	47.17	46.57	46.76	46.76	-0.76%	105,944
Aug 31, 2026	47.32	47.32	46.81	47.11	47.11	-0.36%	50,101
Aug 28, 2026	47.50	47.66	46.81	47.29	47.29	-0.41%	234,174
Aug 27, 2026	47.76	47.76	44.24	47.48	47.48	0.94%	53,440
Aug 26, 2026	46.94	47.48	46.84	47.04	47.04	0.79%	39,197
Aug 25, 2026	46.18	46.84	46.18	46.67	46.67	1.05%	67,376
Aug 24, 2026	46.29	46.52	46.05	46.19	46.19	-0.79%	51,082
Aug 21, 2026	46.20	46.70	46.07	46.56	46.56	1.45%	64,290
Aug 20, 2026	45.75	46.24	45.18	45.89	45.89	-0.08%	84,281
Aug 19, 2026	46.31	46.31	45.77	45.93	45.93	1.03%	39,839
Aug 18, 2026	45.75	45.95	45.37	45.46	45.46	-1.13%	483,411
Aug 17, 2026	46.06	46.13	45.69	45.98	45.98	0.59%	39,401
Aug 14, 2026	45.97	45.97	45.59	45.71	45.71	-0.11%	25,704
Aug 13, 2026	45.82	46.00	45.48	45.76	45.76	-0.28%	49,001
Aug 12, 2026	46.03	46.03	45.57	45.89	45.88	1.50%	22,623
Aug 11, 2026	45.77	45.80	45.19	45.21	45.21	-0.55%	43,923
Aug 10, 2026	45.63	45.65	45.34	45.46	45.46	0.34%	11,993
Aug 7, 2026	45.44	45.44	44.83	45.30	45.30	0.42%	30,050
Aug 6, 2026	45.25	45.42	44.90	45.11	45.11	0.44%	38,573
Aug 5, 2026	44.83	45.30	44.83	44.91	44.91	0.17%	22,922
Aug 4, 2026	44.37	45.01	44.37	44.84	44.84	2.23%	33,763
Aug 3, 2026	43.47	44.01	43.47	43.86	43.86	1.05%	33,426
Jul 31, 2026	43.44	43.62	43.05	43.40	43.40	0.48%	138,276
Jul 30, 2026	42.78	43.39	42.78	43.20	43.20	1.03%	37,417
Jul 29, 2026	43.05	43.16	42.43	42.76	42.76	-1.76%	24,704
Jul 28, 2026	43.42	43.84	43.34	43.52	43.52	-1.18%	20,448
Jul 27, 2026	44.44	44.44	43.84	44.04	44.04	-0.22%	29,472
Jul 24, 2026	44.46	44.57	43.98	44.14	44.14	-1.15%	77,192
Jul 23, 2026	45.06	45.06	44.40	44.65	44.65	-1.63%	19,482
Jul 22, 2026	44.93	45.57	44.93	45.39	45.39	0.99%	11,667
Jul 21, 2026	45.32	45.32	44.73	44.94	44.94	0.60%	33,417
Jul 20, 2026	44.99	45.14	44.47	44.67	44.67	-0.37%	8,792
Jul 17, 2026	44.74	46.41	44.29	44.84	44.84	-1.56%	49,436
Jul 16, 2026	45.75	45.99	45.38	45.55	45.55	-0.24%	9,628
Jul 15, 2026	45.95	45.95	45.46	45.66	45.66	0.34%	9,104
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