FEMMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 13, 2025	40.67	40.67	40.67	40.67	40.67	-1.55%
Jun 12, 2025	41.31	41.31	41.31	41.31	41.31	-0.17%
Jun 11, 2025	41.38	41.38	41.38	41.38	41.38	0.58%
Jun 10, 2025	41.14	41.14	41.14	41.14	41.14	0.73%
Jun 9, 2025	40.84	40.84	40.84	40.84	40.84	0.69%
Jun 6, 2025	40.56	40.56	40.56	40.56	40.56	0.22%
Jun 5, 2025	40.47	40.47	40.47	40.47	40.47	0.45%
Jun 4, 2025	40.29	40.29	40.29	40.29	40.29	1.21%
Jun 3, 2025	39.81	39.81	39.81	39.81	39.81	-0.08%
Jun 2, 2025	39.84	39.84	39.84	39.84	39.84	0.89%
May 30, 2025	39.49	39.49	39.49	39.49	39.49	-1.18%
May 29, 2025	39.96	39.96	39.96	39.96	39.96	0.18%
May 28, 2025	39.89	39.89	39.89	39.89	39.89	-0.37%
May 27, 2025	40.04	40.04	40.04	40.04	40.04	-0.35%
May 23, 2025	40.18	40.18	40.18	40.18	40.18	0.20%
May 22, 2025	40.10	40.10	40.10	40.10	40.10	-0.15%
May 21, 2025	40.16	40.16	40.16	40.16	40.16	-0.27%
May 20, 2025	40.27	40.27	40.27	40.27	40.27	-0.49%
May 19, 2025	40.47	40.47	40.47	40.47	40.47	0.32%
May 16, 2025	40.34	40.34	40.34	40.34	40.34	0.02%
May 15, 2025	40.33	40.33	40.33	40.33	40.33	-0.54%
May 14, 2025	40.55	40.55	40.55	40.55	40.55	0.97%
May 13, 2025	40.16	40.16	40.16	40.16	40.16	0.96%
May 12, 2025	39.78	39.78	39.78	39.78	39.78	2.66%
May 9, 2025	38.75	38.75	38.75	38.75	38.75	0.28%
May 8, 2025	38.64	38.64	38.64	38.64	38.64	0.05%
May 7, 2025	38.62	38.62	38.62	38.62	38.62	-0.28%
May 6, 2025	38.73	38.73	38.73	38.73	38.73	-0.33%
May 5, 2025	38.86	38.86	38.86	38.86	38.86	0.23%
May 2, 2025	38.77	38.77	38.77	38.77	38.77	2.81%
May 1, 2025	37.71	37.71	37.71	37.71	37.71	0.48%
Apr 30, 2025	37.53	37.53	37.53	37.53	37.53	0.13%
Apr 29, 2025	37.48	37.48	37.48	37.48	37.48	0.19%
Apr 28, 2025	37.41	37.41	37.41	37.41	37.41	0.21%
Apr 25, 2025	37.33	37.33	37.33	37.33	37.33	0.27%
Apr 24, 2025	37.23	37.23	37.23	37.23	37.23	1.09%
Apr 23, 2025	36.83	36.83	36.83	36.83	36.83	1.91%
Apr 22, 2025	36.14	36.14	36.14	36.14	36.14	1.43%
Apr 21, 2025	35.63	35.63	35.63	35.63	35.63	-0.34%
Apr 17, 2025	35.75	35.75	35.75	35.75	35.75	0.82%
Apr 16, 2025	35.46	35.46	35.46	35.46	35.46	-1.72%
Apr 15, 2025	36.08	36.08	36.08	36.08	36.08	0.59%
Apr 14, 2025	35.87	35.87	35.87	35.87	35.87	0.87%
Apr 11, 2025	35.56	35.56	35.56	35.56	35.56	2.83%
Apr 10, 2025	34.58	34.58	34.58	34.58	34.58	-2.37%
Apr 9, 2025	35.42	35.42	35.42	35.42	35.42	6.43%
Apr 8, 2025	33.28	33.28	33.28	33.28	33.28	-2.52%
Apr 7, 2025	34.14	34.14	34.14	34.14	34.14	-1.84%
Apr 4, 2025	34.78	34.78	34.78	34.78	34.78	-5.28%
Apr 3, 2025	36.72	36.72	36.72	36.72	36.72	-2.18%