FEMMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%