FEMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 5, 2026	15.09	15.09	15.09	15.09	15.09	1.55%
May 4, 2026	14.86	14.86	14.86	14.86	14.86	-0.80%
May 1, 2026	14.98	14.98	14.98	14.98	14.98	0.20%
Apr 30, 2026	14.95	14.95	14.95	14.95	14.95	2.61%
Apr 29, 2026	14.57	14.57	14.57	14.57	14.57	0.55%
Apr 28, 2026	14.49	14.49	14.49	14.49	14.49	-1.63%
Apr 27, 2026	14.73	14.73	14.73	14.73	14.73	-0.54%
Apr 24, 2026	14.81	14.81	14.81	14.81	14.81	0.95%
Apr 23, 2026	14.67	14.67	14.67	14.67	14.67	-
Apr 22, 2026	14.67	14.67	14.67	14.67	14.67	-0.07%
Apr 21, 2026	14.68	14.68	14.68	14.68	14.68	-0.88%
Apr 20, 2026	14.81	14.81	14.81	14.81	14.81	0.54%
Apr 17, 2026	14.73	14.73	14.73	14.73	14.73	2.22%
Apr 16, 2026	14.41	14.41	14.41	14.41	14.41	0.70%
Apr 15, 2026	14.31	14.31	14.31	14.31	14.31	-0.76%
Apr 14, 2026	14.42	14.42	14.42	14.42	14.42	0.77%
Apr 13, 2026	14.31	14.31	14.31	14.31	14.31	0.92%
Apr 10, 2026	14.18	14.18	14.18	14.18	14.18	0.85%
Apr 9, 2026	14.06	14.06	14.06	14.06	14.06	0.86%
Apr 8, 2026	13.94	13.94	13.94	13.94	13.94	4.26%
Apr 7, 2026	13.37	13.37	13.37	13.37	13.37	-0.07%
Apr 6, 2026	13.38	13.38	13.38	13.38	13.38	0.30%
Apr 2, 2026	13.34	13.34	13.34	13.34	13.34	0.15%
Apr 1, 2026	13.32	13.32	13.32	13.32	13.32	0.99%
Mar 31, 2026	13.19	13.19	13.19	13.19	13.19	3.94%
Mar 30, 2026	12.69	12.69	12.69	12.69	12.69	-2.31%
Mar 27, 2026	12.99	12.99	12.99	12.99	12.99	-0.99%
Mar 26, 2026	13.12	13.12	13.12	13.12	13.12	-2.81%
Mar 25, 2026	13.50	13.50	13.50	13.50	13.50	0.97%
Mar 24, 2026	13.37	13.37	13.37	13.37	13.37	1.91%
Mar 23, 2026	13.12	13.12	13.12	13.12	13.12	2.66%
Mar 20, 2026	12.78	12.78	12.78	12.78	12.78	-2.96%
Mar 19, 2026	13.17	13.17	13.17	13.17	13.17	0.77%
Mar 18, 2026	13.07	13.07	13.07	13.07	13.07	-0.91%
Mar 17, 2026	13.19	13.19	13.19	13.19	13.19	0.76%
Mar 16, 2026	13.09	13.09	13.09	13.09	13.09	1.47%
Mar 13, 2026	12.90	12.90	12.90	12.90	12.90	-0.23%
Mar 12, 2026	12.93	12.93	12.93	12.93	12.93	-2.85%
Mar 11, 2026	13.31	13.31	13.31	13.31	13.31	-0.15%
Mar 10, 2026	13.33	13.33	13.33	13.33	13.33	0.15%
Mar 9, 2026	13.31	13.31	13.31	13.31	13.31	1.60%
Mar 6, 2026	13.10	13.10	13.10	13.10	13.10	-3.53%
Mar 5, 2026	13.58	13.58	13.58	13.58	13.58	-2.65%
Mar 4, 2026	13.95	13.95	13.95	13.95	13.95	0.29%
Mar 3, 2026	13.91	13.91	13.91	13.91	13.91	-2.45%
Mar 2, 2026	14.26	14.26	14.26	14.26	14.26	0.64%
Feb 27, 2026	14.17	14.17	14.17	14.17	14.17	-0.77%
Feb 26, 2026	14.28	14.28	14.28	14.28	14.28	-0.70%
Feb 25, 2026	14.38	14.38	14.38	14.38	14.38	-0.14%
Feb 24, 2026	14.40	14.40	14.40	14.40	14.40	1.62%