LON:FEMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.67	10.71	10.63	10.67	-	-0.97%	292
Sep 22, 2026	10.81	10.79	10.65	10.77	10.77	0.54%	7,543
Sep 21, 2026	10.59	10.71	10.59	10.71	10.71	2.83%	7,374
Sep 18, 2026	10.46	10.52	10.45	10.42	10.42	0.05%	2,731
Sep 17, 2026	10.32	10.45	10.32	10.41	10.41	0.41%	12,978
Sep 16, 2026	10.41	10.42	10.35	10.37	10.37	1.27%	517
Sep 15, 2026	10.18	10.29	10.18	10.24	10.24	-0.68%	8,057
Sep 14, 2026	10.31	10.42	10.33	10.31	10.31	-2.14%	239
Sep 11, 2026	10.41	10.57	10.41	10.54	10.54	0.91%	4,044
Sep 10, 2026	10.59	10.63	10.46	10.44	10.44	-1.37%	14,177
Sep 9, 2026	10.63	10.73	10.61	10.59	10.59	-0.19%	1,601
Sep 8, 2026	10.59	10.65	10.58	10.61	10.61	-1.65%	661
Sep 7, 2026	10.82	10.82	10.77	10.78	10.78	-0.05%	180
Sep 4, 2026	10.71	10.84	10.71	10.79	10.79	2.25%	36
Sep 3, 2026	10.53	10.57	10.45	10.55	10.55	-0.17%	41
Sep 2, 2026	10.58	10.49	10.49	10.57	10.57	-0.54%	62
Sep 1, 2026	10.75	10.76	10.61	10.63	10.63	0.47%	591
Aug 28, 2026	10.63	10.65	10.58	10.58	10.58	0.86%	861
Aug 27, 2026	10.54	10.59	10.43	10.49	10.49	0.33%	3,313
Aug 26, 2026	10.48	10.53	10.46	10.45	10.45	0.53%	332
Aug 25, 2026	10.39	10.43	10.37	10.40	10.40	1.66%	8,545
Aug 24, 2026	10.21	10.31	10.22	10.23	10.23	-0.12%	718
Aug 21, 2026	10.29	10.34	10.25	10.24	10.24	-0.58%	55
Aug 20, 2026	10.32	10.36	10.31	10.30	10.30	-0.65%	3,450
Aug 19, 2026	10.37	10.34	10.30	10.37	10.37	1.47%	40,880
Aug 18, 2026	10.29	10.29	10.22	10.22	10.22	-3.93%	356
Aug 17, 2026	10.59	10.59	10.54	10.63	10.63	1.12%	369
Aug 14, 2026	10.54	10.52	10.45	10.52	10.52	0.36%	19,322
Aug 13, 2026	10.38	10.38	10.38	10.48	10.48	2.14%	30
Aug 12, 2026	10.18	10.20	10.18	10.26	10.26	1.21%	33
Aug 11, 2026	9.99	10.18	9.99	10.14	10.14	1.60%	2
Aug 10, 2026	10.08	10.08	9.98	9.98	9.98	-0.31%	3,030
Aug 7, 2026	9.98	10.02	9.93	10.01	10.01	0.58%	224
Aug 6, 2026	9.89	9.91	9.85	9.95	9.95	0.18%	120
Aug 5, 2026	9.92	9.99	9.85	9.93	9.93	1.03%	12,958
Aug 4, 2026	9.65	9.83	9.65	9.83	9.83	4.35%	3,678
Aug 3, 2026	9.59	9.57	9.42	9.42	9.42	1.03%	20,613
Jul 31, 2026	9.46	9.56	9.30	9.32	9.32	1.25%	5,571
Jul 30, 2026	8.93	9.24	8.90	9.21	9.21	1.68%	8,386
Jul 29, 2026	9.08	9.18	9.08	9.06	9.06	-2.33%	27,917
Jul 28, 2026	9.22	9.27	9.13	9.27	9.27	-2.25%	169
Jul 27, 2026	9.73	9.73	9.36	9.49	9.49	-1.53%	20,392
Jul 24, 2026	9.67	9.68	9.60	9.63	9.63	-0.28%	13,363
Jul 23, 2026	9.94	9.88	9.69	9.66	9.66	-0.97%	23,884
Jul 22, 2026	9.71	9.72	9.64	9.76	9.76	0.96%	12
Jul 21, 2026	9.66	9.66	9.54	9.66	9.66	2.15%	826
Jul 20, 2026	9.44	9.49	9.37	9.46	9.46	0.53%	832
Jul 17, 2026	9.40	9.47	9.26	9.41	9.41	-2.07%	4,866
Jul 16, 2026	9.74	9.63	9.63	9.61	9.61	-0.53%	5,169
Jul 15, 2026	9.87	9.88	9.66	9.66	9.66	-0.49%	9,204