FEMMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%