FEMMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	56.90	56.90	56.90	56.90	56.90	-0.97%
May 18, 2026	57.46	57.46	57.46	57.46	57.46	-0.40%
May 15, 2026	57.69	57.69	57.69	57.69	57.69	-3.63%
May 14, 2026	59.86	59.86	59.86	59.86	59.86	0.89%
May 13, 2026	59.33	59.33	59.33	59.33	59.33	1.75%
May 12, 2026	58.31	58.31	58.31	58.31	58.31	-2.72%
May 11, 2026	59.94	59.94	59.94	59.94	59.94	0.88%
May 8, 2026	59.42	59.42	59.42	59.42	59.42	0.22%
May 7, 2026	59.29	59.29	59.29	59.29	59.29	-0.75%
May 6, 2026	59.74	59.74	59.74	59.74	59.74	3.72%
May 5, 2026	57.60	57.60	57.60	57.60	57.60	1.14%
May 4, 2026	56.95	56.95	56.95	56.95	56.95	1.39%
May 1, 2026	56.17	56.17	56.17	56.17	56.17	0.04%
Apr 30, 2026	56.15	56.15	56.15	56.15	56.15	0.83%
Apr 29, 2026	55.69	55.69	55.69	55.69	55.69	0.13%
Apr 28, 2026	55.62	55.62	55.62	55.62	55.62	-1.33%
Apr 27, 2026	56.37	56.37	56.37	56.37	56.37	0.28%
Apr 24, 2026	56.21	56.21	56.21	56.21	56.21	1.77%
Apr 23, 2026	55.23	55.23	55.23	55.23	55.23	-1.06%
Apr 22, 2026	55.82	55.82	55.82	55.82	55.82	1.42%
Apr 21, 2026	55.04	55.04	55.04	55.04	55.04	-0.74%
Apr 20, 2026	55.45	55.45	55.45	55.45	55.45	-0.63%
Apr 17, 2026	55.80	55.80	55.80	55.80	55.80	1.29%
Apr 16, 2026	55.09	55.09	55.09	55.09	55.09	0.47%
Apr 15, 2026	54.83	54.83	54.83	54.83	54.83	0.66%
Apr 14, 2026	54.47	54.47	54.47	54.47	54.47	1.62%
Apr 13, 2026	53.60	53.60	53.60	53.60	53.60	0.98%
Apr 10, 2026	53.08	53.08	53.08	53.08	53.08	0.59%
Apr 9, 2026	52.77	52.77	52.77	52.77	52.77	0.30%
Apr 8, 2026	52.61	52.61	52.61	52.61	52.61	5.30%
Apr 7, 2026	49.96	49.96	49.96	49.96	49.96	0.42%
Apr 6, 2026	49.75	49.75	49.75	49.75	49.75	0.28%
Apr 2, 2026	49.61	49.61	49.61	49.61	49.61	-0.24%
Apr 1, 2026	49.73	49.73	49.73	49.73	49.73	0.95%
Mar 31, 2026	49.26	49.26	49.26	49.26	49.26	3.49%
Mar 30, 2026	47.60	47.60	47.60	47.60	47.60	-0.90%
Mar 27, 2026	48.03	48.03	48.03	48.03	48.03	-0.95%
Mar 26, 2026	48.49	48.49	48.49	48.49	48.49	-3.85%
Mar 25, 2026	50.43	50.43	50.43	50.43	50.43	1.04%
Mar 24, 2026	49.91	49.91	49.91	49.91	49.91	-0.95%
Mar 23, 2026	50.39	50.39	50.39	50.39	50.39	2.77%
Mar 20, 2026	49.03	49.03	49.03	49.03	49.03	-3.10%
Mar 19, 2026	50.60	50.60	50.60	50.60	50.60	-0.20%
Mar 18, 2026	50.70	50.70	50.70	50.70	50.70	-1.61%
Mar 17, 2026	51.53	51.53	51.53	51.53	51.53	0.47%
Mar 16, 2026	51.29	51.29	51.29	51.29	51.29	2.70%
Mar 13, 2026	49.94	49.94	49.94	49.94	49.94	-0.30%
Mar 12, 2026	50.09	50.09	50.09	50.09	50.09	-3.15%
Mar 11, 2026	51.72	51.72	51.72	51.72	51.72	0.33%
Mar 10, 2026	51.55	51.55	51.55	51.55	51.55	1.02%