FEMMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 30, 2026	55.40	55.40	55.40	55.40	55.40	3.84%
Jul 29, 2026	53.35	53.35	53.35	53.35	53.35	-2.24%
Jul 28, 2026	54.57	54.57	54.57	54.57	54.57	-2.15%
Jul 27, 2026	55.77	55.77	55.77	55.77	55.77	0.36%
Jul 24, 2026	55.57	55.57	55.57	55.57	55.57	-2.42%
Jul 23, 2026	56.95	56.95	56.95	56.95	56.95	-0.14%
Jul 22, 2026	57.03	57.03	57.03	57.03	57.03	-0.83%
Jul 21, 2026	57.51	57.51	57.51	57.51	57.51	3.23%
Jul 20, 2026	55.71	55.71	55.71	55.71	55.71	-0.18%
Jul 17, 2026	55.81	55.81	55.81	55.81	55.81	-1.53%
Jul 16, 2026	56.68	56.68	56.68	56.68	56.68	-2.19%
Jul 15, 2026	57.95	57.95	57.95	57.95	57.95	0.24%
Jul 14, 2026	57.81	57.81	57.81	57.81	57.81	1.71%
Jul 13, 2026	56.84	56.84	56.84	56.84	56.84	-3.63%
Jul 10, 2026	58.98	58.98	58.98	58.98	58.98	0.20%
Jul 9, 2026	58.86	58.86	58.86	58.86	58.86	0.39%
Jul 8, 2026	58.63	58.63	58.63	58.63	58.63	0.05%
Jul 7, 2026	58.60	58.60	58.60	58.60	58.60	-2.19%
Jul 6, 2026	59.91	59.91	59.91	59.91	59.91	3.26%
Jul 2, 2026	58.02	58.02	58.02	58.02	58.02	-2.62%
Jul 1, 2026	59.58	59.58	59.58	59.58	59.58	-2.12%
Jun 30, 2026	60.87	60.87	60.87	60.87	60.87	1.25%
Jun 29, 2026	60.12	60.12	60.12	60.12	60.12	1.01%
Jun 26, 2026	59.52	59.52	59.52	59.52	59.52	-1.64%
Jun 25, 2026	60.51	60.51	60.51	60.51	60.51	0.93%
Jun 24, 2026	59.95	59.95	59.95	59.95	59.95	0.54%
Jun 23, 2026	59.63	59.63	59.63	59.63	59.63	-5.02%
Jun 22, 2026	62.78	62.78	62.78	62.78	62.78	0.82%
Jun 18, 2026	62.27	62.27	62.27	62.27	62.27	3.65%
Jun 17, 2026	60.08	60.08	60.08	60.08	60.08	-0.13%
Jun 16, 2026	60.16	60.16	60.16	60.16	60.16	-1.47%
Jun 15, 2026	61.06	61.06	61.06	61.06	61.06	2.50%
Jun 12, 2026	59.57	59.57	59.57	59.57	59.57	0.49%
Jun 11, 2026	59.28	59.28	59.28	59.28	59.28	5.11%
Jun 10, 2026	56.40	56.40	56.40	56.40	56.40	-2.34%
Jun 9, 2026	57.75	57.75	57.75	57.75	57.75	0.54%
Jun 8, 2026	57.44	57.44	57.44	57.44	57.44	1.84%
Jun 5, 2026	56.40	56.40	56.40	56.40	56.40	-7.40%
Jun 4, 2026	60.91	60.91	60.91	60.91	60.91	-1.02%
Jun 3, 2026	61.54	61.54	61.54	61.54	61.54	-1.46%
Jun 2, 2026	62.45	62.45	62.45	62.45	62.45	1.69%
Jun 1, 2026	61.41	61.41	61.41	61.41	61.41	2.47%
May 29, 2026	59.93	59.93	59.93	59.93	59.93	-0.73%
May 28, 2026	60.37	60.37	60.37	60.37	60.37	0.89%
May 27, 2026	59.84	59.84	59.84	59.84	59.84	0.40%
May 26, 2026	59.60	59.60	59.60	59.60	59.60	2.46%
May 22, 2026	58.17	58.17	58.17	58.17	58.17	-0.67%
May 21, 2026	58.56	58.56	58.56	58.56	58.56	0.98%
May 20, 2026	57.99	57.99	57.99	57.99	57.99	1.92%
May 19, 2026	56.90	56.90	56.90	56.90	56.90	-0.97%