FEMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	27.66	27.66	27.52	27.54	27.54	-0.46%	1,852
Aug 28, 2026	27.71	27.71	27.67	27.67	27.67	-0.60%	720
Aug 27, 2026	27.84	27.84	27.83	27.84	27.84	-0.33%	433
Aug 26, 2026	27.83	27.93	27.83	27.93	27.93	0.29%	403
Aug 25, 2026	27.81	27.85	27.80	27.85	27.85	-0.06%	1,323
Aug 24, 2026	27.82	27.87	27.80	27.87	27.87	0.03%	1,480
Aug 21, 2026	27.86	27.87	27.86	27.86	27.86	0.62%	263
Aug 20, 2026	27.84	27.84	27.69	27.69	27.69	-0.51%	3,126
Aug 19, 2026	27.97	27.97	27.83	27.83	27.83	0.25%	325
Aug 18, 2026	27.85	27.93	27.76	27.76	27.76	-0.76%	7,339
Aug 17, 2026	28.04	28.04	27.98	27.98	27.98	-0.59%	1,628
Aug 14, 2026	28.14	28.16	28.14	28.14	28.14	0.16%	1,446
Aug 13, 2026	28.02	28.10	27.94	28.10	28.10	0.78%	998
Aug 12, 2026	28.00	28.00	27.76	27.88	27.88	0.03%	1,700
Aug 11, 2026	28.19	28.19	27.87	27.87	27.87	0.23%	749
Aug 10, 2026	27.90	27.90	27.80	27.80	27.80	0.06%	4,093
Aug 7, 2026	27.79	27.79	27.79	27.79	27.79	0.90%	11
Aug 6, 2026	27.72	27.72	27.54	27.54	27.54	-0.61%	2,145
Aug 5, 2026	27.82	27.82	27.71	27.71	27.71	-0.17%	727
Aug 4, 2026	27.60	27.76	27.60	27.76	27.76	1.54%	233
Aug 3, 2026	27.25	27.35	27.25	27.34	27.34	0.60%	2,709
Jul 31, 2026	27.21	27.21	27.17	27.17	27.17	0.03%	2,396
Jul 30, 2026	26.94	27.16	26.94	27.16	27.16	-0.02%	237
Jul 29, 2026	27.41	27.41	27.17	27.17	27.17	-0.83%	841
Jul 28, 2026	27.32	27.40	27.30	27.40	27.40	1.27%	1,223
Jul 27, 2026	27.05	27.05	27.05	27.05	27.05	0.50%	87
Jul 24, 2026	27.03	27.03	26.92	26.92	26.92	0.94%	1,004
Jul 23, 2026	26.71	26.71	26.67	26.67	26.67	-0.50%	344
Jul 22, 2026	26.88	26.88	26.78	26.80	26.80	0.16%	379
Jul 21, 2026	26.72	26.78	26.72	26.76	26.76	0.29%	3,963
Jul 20, 2026	26.68	26.68	26.68	26.68	26.68	-0.40%	555
Jul 17, 2026	26.93	26.93	26.79	26.79	26.79	-0.35%	3,039
Jul 16, 2026	26.81	26.89	26.81	26.89	26.89	0.66%	329
Jul 15, 2026	26.83	26.83	26.65	26.71	26.71	0.06%	1,205
Jul 14, 2026	26.66	26.69	26.66	26.69	26.69	-0.10%	573
Jul 13, 2026	26.81	26.81	26.70	26.72	26.72	0.18%	3,685
Jul 10, 2026	26.68	26.68	26.67	26.67	26.67	0.25%	124
Jul 9, 2026	26.55	26.71	26.55	26.61	26.61	0.77%	2,611
Jul 8, 2026	26.33	26.41	26.31	26.40	26.40	-0.78%	1,051
Jul 7, 2026	26.63	26.63	26.61	26.61	26.61	-	4,877
Jul 6, 2026	26.61	26.61	26.61	26.61	26.61	0.25%	966
Jul 2, 2026	26.54	26.54	26.54	26.54	26.54	0.27%	91
Jul 1, 2026	26.60	26.60	26.47	26.47	26.47	-0.18%	3,779
Jun 30, 2026	26.47	26.52	26.44	26.52	26.52	0.03%	3,798
Jun 29, 2026	26.42	26.51	26.42	26.51	26.51	0.56%	461
Jun 26, 2026	26.36	26.42	26.35	26.36	26.36	-0.59%	743
Jun 25, 2026	26.64	26.64	26.52	26.52	26.52	1.33%	1,009
Jun 24, 2026	26.35	26.35	26.16	26.18	26.17	0.42%	1,360
Jun 23, 2026	26.01	26.07	26.01	26.07	26.07	-1.00%	179
Jun 22, 2026	26.33	26.33	26.33	26.33	26.33	0.75%	151