FEMMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 2, 2025	37.54	37.54	37.54	37.54	37.54	0.32%
Apr 1, 2025	37.42	37.42	37.42	37.42	37.42	0.62%
Mar 31, 2025	37.19	37.19	37.19	37.19	37.19	-0.67%
Mar 28, 2025	37.44	37.44	37.44	37.44	37.44	-1.84%
Mar 27, 2025	38.14	38.14	38.14	38.14	38.14	0.45%
Mar 26, 2025	37.97	37.97	37.97	37.97	37.97	-1.22%
Mar 25, 2025	38.44	38.44	38.44	38.44	38.44	-0.26%
Mar 24, 2025	38.54	38.54	38.54	38.54	38.54	0.65%
Mar 21, 2025	38.29	38.29	38.29	38.29	38.29	-0.34%
Mar 20, 2025	38.42	38.42	38.42	38.42	38.42	-0.31%
Mar 19, 2025	38.54	38.54	38.54	38.54	38.54	0.47%
Mar 18, 2025	38.36	38.36	38.36	38.36	38.36	-0.52%
Mar 17, 2025	38.56	38.56	38.56	38.56	38.56	1.55%
Mar 14, 2025	37.97	37.97	37.97	37.97	37.97	1.85%
Mar 13, 2025	37.28	37.28	37.28	37.28	37.28	-0.75%
Mar 12, 2025	37.56	37.56	37.56	37.56	37.56	1.10%
Mar 11, 2025	37.15	37.15	37.15	37.15	37.15	0.60%
Mar 10, 2025	36.93	36.93	36.93	36.93	36.93	-2.92%
Mar 7, 2025	38.04	38.04	38.04	38.04	38.04	0.45%
Mar 6, 2025	37.87	37.87	37.87	37.87	37.87	-1.35%
Mar 5, 2025	38.39	38.39	38.39	38.39	38.39	2.87%
Mar 4, 2025	37.32	37.32	37.32	37.32	37.32	0.76%
Mar 3, 2025	37.04	37.04	37.04	37.04	37.04	-1.15%
Feb 28, 2025	37.47	37.47	37.47	37.47	37.47	-0.82%
Feb 27, 2025	37.78	37.78	37.78	37.78	37.78	-2.28%
Feb 26, 2025	38.66	38.66	38.66	38.66	38.66	0.91%
Feb 25, 2025	38.31	38.31	38.31	38.31	38.31	-0.29%
Feb 24, 2025	38.42	38.42	38.42	38.42	38.42	-2.78%
Feb 21, 2025	39.52	39.52	39.52	39.52	39.52	0.28%
Feb 20, 2025	39.41	39.41	39.41	39.41	39.41	0.23%
Feb 19, 2025	39.32	39.32	39.32	39.32	39.32	-1.01%
Feb 18, 2025	39.72	39.72	39.72	39.72	39.72	1.02%
Feb 14, 2025	39.32	39.32	39.32	39.32	39.32	0.77%
Feb 13, 2025	39.02	39.02	39.02	39.02	39.02	0.72%
Feb 12, 2025	38.74	38.74	38.74	38.74	38.74	-
Feb 11, 2025	38.74	38.74	38.74	38.74	38.74	-0.31%
Feb 10, 2025	38.86	38.86	38.86	38.86	38.86	0.60%
Feb 7, 2025	38.63	38.63	38.63	38.63	38.63	-0.03%
Feb 6, 2025	38.64	38.64	38.64	38.64	38.64	0.39%