FEMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	26.92	26.99	26.90	26.90	26.90	-0.04%	64
Oct 9, 2026	26.91	26.91	26.91	26.91	26.91	0.60%	50
Oct 8, 2026	26.54	26.75	26.54	26.75	26.75	0.75%	1,823
Oct 7, 2026	26.56	26.56	26.56	26.56	26.56	-1.07%	13
Oct 6, 2026	26.87	26.87	26.84	26.84	26.84	0.18%	210
Oct 5, 2026	26.59	26.79	26.58	26.79	26.79	0.75%	506
Oct 2, 2026	26.63	26.63	26.59	26.59	26.59	0.65%	741
Oct 1, 2026	26.36	26.42	26.36	26.42	26.42	0.54%	291
Sep 30, 2026	26.14	26.45	26.14	26.28	26.28	-0.30%	1,518
Sep 29, 2026	26.30	26.36	26.26	26.36	26.36	-0.23%	1,207
Sep 28, 2026	26.53	26.53	26.42	26.42	26.42	-0.77%	691
Sep 25, 2026	26.58	26.63	26.54	26.63	26.63	0.18%	2,804
Sep 24, 2026	26.58	26.58	26.58	26.58	26.58	-0.27%	57
Sep 23, 2026	26.77	26.80	26.65	26.65	26.65	-0.66%	1,148
Sep 22, 2026	26.80	26.86	26.79	26.83	26.83	-	5,894
Sep 21, 2026	26.82	26.85	26.82	26.83	26.83	0.19%	338
Sep 18, 2026	26.75	26.78	26.75	26.78	26.77	-0.71%	652
Sep 17, 2026	27.08	27.08	27.06	27.06	26.97	0.71%	730
Sep 16, 2026	27.09	27.09	26.87	26.87	26.78	-0.62%	252
Sep 15, 2026	27.04	27.04	27.01	27.03	26.94	-0.28%	3,215
Sep 14, 2026	27.12	27.16	27.11	27.11	27.02	-0.41%	3,171
Sep 11, 2026	27.22	27.24	27.22	27.22	27.13	0.93%	1,864
Sep 10, 2026	27.09	27.09	26.97	26.97	26.88	-0.77%	748
Sep 9, 2026	27.30	27.30	27.18	27.18	27.09	-0.91%	3,126
Sep 8, 2026	27.52	27.53	27.43	27.43	27.34	-1.00%	558
Sep 4, 2026	27.75	27.75	27.71	27.71	27.61	-0.34%	1,583
Sep 3, 2026	27.80	27.80	27.80	27.80	27.71	0.69%	137
Sep 2, 2026	27.57	27.64	27.57	27.61	27.52	0.92%	1,004
Sep 1, 2026	27.49	27.52	27.34	27.36	27.27	-0.66%	5,865
Aug 31, 2026	27.66	27.66	27.52	27.54	27.45	-0.46%	1,852
Aug 28, 2026	27.71	27.71	27.67	27.67	27.58	-0.60%	720
Aug 27, 2026	27.84	27.84	27.83	27.84	27.74	-0.33%	433
Aug 26, 2026	27.83	27.93	27.83	27.93	27.84	0.29%	403
Aug 25, 2026	27.81	27.85	27.80	27.85	27.76	-0.06%	1,323
Aug 24, 2026	27.82	27.87	27.80	27.87	27.78	0.03%	1,480
Aug 21, 2026	27.86	27.87	27.86	27.86	27.77	0.62%	263
Aug 20, 2026	27.84	27.84	27.69	27.69	27.60	-0.51%	3,126
Aug 19, 2026	27.97	27.97	27.83	27.83	27.74	0.25%	325
Aug 18, 2026	27.85	27.93	27.76	27.76	27.67	-0.76%	7,339
Aug 17, 2026	28.04	28.04	27.98	27.98	27.88	-0.59%	1,628
Aug 14, 2026	28.14	28.16	28.14	28.14	28.05	0.16%	1,446
Aug 13, 2026	28.02	28.10	27.94	28.10	28.00	0.78%	998
Aug 12, 2026	28.00	28.00	27.76	27.88	27.78	0.03%	1,700
Aug 11, 2026	28.19	28.19	27.87	27.87	27.78	0.23%	749
Aug 10, 2026	27.90	27.90	27.80	27.80	27.71	0.06%	4,093
Aug 7, 2026	27.79	27.79	27.79	27.79	27.69	0.90%	11
Aug 6, 2026	27.72	27.72	27.54	27.54	27.45	-0.61%	2,145
Aug 5, 2026	27.82	27.82	27.71	27.71	27.62	-0.17%	727
Aug 4, 2026	27.60	27.76	27.60	27.76	27.66	1.54%	234
Aug 3, 2026	27.25	27.35	27.25	27.34	27.24	0.60%	2,709