FEMMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2025	43.87	43.87	43.87	43.87	43.87	-0.23%
Aug 25, 2025	43.97	43.97	43.97	43.97	43.97	-0.11%
Aug 22, 2025	44.02	44.02	44.02	44.02	44.02	1.43%
Aug 21, 2025	43.40	43.40	43.40	43.40	43.40	-
Aug 20, 2025	43.40	43.40	43.40	43.40	43.40	-0.50%
Aug 19, 2025	43.62	43.62	43.62	43.62	43.62	-0.71%
Aug 18, 2025	43.93	43.93	43.93	43.93	43.93	-
Aug 15, 2025	43.93	43.93	43.93	43.93	43.93	0.09%
Aug 14, 2025	43.89	43.89	43.89	43.89	43.89	-0.90%
Aug 13, 2025	44.29	44.29	44.29	44.29	44.29	1.54%
Aug 12, 2025	43.62	43.62	43.62	43.62	43.62	1.42%
Aug 11, 2025	43.01	43.01	43.01	43.01	43.01	-0.14%
Aug 8, 2025	43.07	43.07	43.07	43.07	43.07	-0.23%
Aug 7, 2025	43.17	43.17	43.17	43.17	43.17	1.12%
Aug 6, 2025	42.69	42.69	42.69	42.69	42.69	0.16%
Aug 5, 2025	42.62	42.62	42.62	42.62	42.62	0.33%
Aug 4, 2025	42.48	42.48	42.48	42.48	42.48	1.17%
Aug 1, 2025	41.99	41.99	41.99	41.99	41.99	-1.20%
Jul 31, 2025	42.50	42.50	42.50	42.50	42.50	-0.79%
Jul 30, 2025	42.84	42.84	42.84	42.84	42.84	-0.60%
Jul 29, 2025	43.10	43.10	43.10	43.10	43.10	0.05%
Jul 28, 2025	43.08	43.08	43.08	43.08	43.08	-0.51%
Jul 25, 2025	43.30	43.30	43.30	43.30	43.30	-0.25%
Jul 24, 2025	43.41	43.41	43.41	43.41	43.41	-0.60%
Jul 23, 2025	43.67	43.67	43.67	43.67	43.67	1.65%
Jul 22, 2025	42.96	42.96	42.96	42.96	42.96	-0.39%
Jul 21, 2025	43.13	43.13	43.13	43.13	43.13	0.47%
Jul 18, 2025	42.93	42.93	42.93	42.93	42.93	-0.49%
Jul 17, 2025	43.14	43.14	43.14	43.14	43.14	0.40%
Jul 16, 2025	42.97	42.97	42.97	42.97	42.97	0.28%
Jul 15, 2025	42.85	42.85	42.85	42.85	42.85	1.44%
Jul 14, 2025	42.24	42.24	42.24	42.24	42.24	-0.02%
Jul 11, 2025	42.25	42.25	42.25	42.25	42.25	-0.40%
Jul 10, 2025	42.42	42.42	42.42	42.42	42.42	0.21%
Jul 9, 2025	42.33	42.33	42.33	42.33	42.33	-0.12%
Jul 8, 2025	42.38	42.38	42.38	42.38	42.38	0.28%
Jul 7, 2025	42.26	42.26	42.26	42.26	42.26	-1.05%
Jul 3, 2025	42.71	42.71	42.71	42.71	42.71	0.54%
Jul 2, 2025	42.48	42.48	42.48	42.48	42.48	0.33%
Jul 1, 2025	42.34	42.34	42.34	42.34	42.34	0.09%
Jun 30, 2025	42.30	42.30	42.30	42.30	42.30	-0.14%
Jun 27, 2025	42.36	42.36	42.36	42.36	42.36	0.26%
Jun 26, 2025	42.25	42.25	42.25	42.25	42.25	0.84%
Jun 25, 2025	41.90	41.90	41.90	41.90	41.90	0.48%
Jun 24, 2025	41.70	41.70	41.70	41.70	41.70	2.51%
Jun 23, 2025	40.68	40.68	40.68	40.68	40.68	0.32%
Jun 20, 2025	40.55	40.55	40.55	40.55	40.55	-0.61%
Jun 18, 2025	40.80	40.80	40.80	40.80	40.80	0.10%
Jun 17, 2025	40.76	40.76	40.76	40.76	40.76	-0.78%
Jun 16, 2025	41.08	41.08	41.08	41.08	41.08	1.01%