FEMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	27.58	27.83	27.58	27.58	27.58	-	300
Oct 30, 2026	27.58	27.58	27.58	27.58	27.58	-0.86%	54
Oct 29, 2026	27.79	27.81	27.75	27.81	27.81	1.18%	967
Oct 28, 2026	27.51	27.51	27.49	27.49	27.49	0.08%	236
Oct 27, 2026	27.47	27.47	27.47	27.47	27.47	-0.09%	105
Oct 26, 2026	27.50	27.56	27.49	27.49	27.49	0.40%	548
Oct 23, 2026	27.44	27.44	27.38	27.38	27.38	-0.37%	638
Oct 22, 2026	27.34	27.49	27.34	27.49	27.49	0.15%	491
Oct 21, 2026	27.47	27.47	27.45	27.45	27.45	0.49%	871
Oct 20, 2026	27.30	27.31	27.30	27.31	27.31	1.31%	898
Oct 19, 2026	27.01	27.04	26.96	26.96	26.96	-0.30%	5,971
Oct 16, 2026	27.35	27.35	27.04	27.04	27.04	-0.46%	4,488
Oct 15, 2026	27.09	27.17	27.09	27.17	27.17	1.28%	1,055
Oct 14, 2026	26.82	26.82	26.82	26.82	26.82	-0.64%	42
Oct 13, 2026	27.00	27.00	27.00	27.00	27.00	0.34%	118
Oct 12, 2026	26.90	26.90	26.90	26.90	26.90	-0.04%	65
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