FEMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 16, 2026	30.22	30.22	30.22	30.22	30.22	-2.01%
Jul 15, 2026	30.84	30.84	30.84	30.84	30.84	0.36%
Jul 14, 2026	30.73	30.73	30.73	30.73	30.73	1.55%
Jul 13, 2026	30.26	30.26	30.26	30.26	30.26	-3.54%
Jul 10, 2026	31.37	31.37	31.37	31.37	31.37	0.35%
Jul 9, 2026	31.26	31.26	31.26	31.26	31.26	0.48%
Jul 8, 2026	31.11	31.11	31.11	31.11	31.11	0.10%
Jul 7, 2026	31.08	31.08	31.08	31.08	31.08	-2.36%
Jul 6, 2026	31.83	31.83	31.83	31.83	31.83	3.48%
Jul 2, 2026	30.76	30.76	30.76	30.76	30.76	-1.94%
Jul 1, 2026	31.37	31.37	31.37	31.37	31.37	-2.40%
Jun 30, 2026	32.14	32.14	32.14	32.14	32.14	1.29%
Jun 29, 2026	31.73	31.73	31.73	31.73	31.73	1.08%
Jun 26, 2026	31.39	31.39	31.39	31.39	31.39	-1.44%
Jun 25, 2026	31.85	31.85	31.85	31.85	31.85	1.18%
Jun 24, 2026	31.48	31.48	31.48	31.48	31.48	0.58%
Jun 23, 2026	31.30	31.30	31.30	31.30	31.30	-4.83%
Jun 22, 2026	32.89	32.89	32.89	32.89	32.89	0.30%
Jun 18, 2026	32.79	32.79	32.79	32.79	32.79	3.50%
Jun 17, 2026	31.68	31.68	31.68	31.68	31.68	-0.56%
Jun 16, 2026	31.86	31.86	31.86	31.86	31.86	-1.48%
Jun 15, 2026	32.34	32.34	32.34	32.34	32.34	2.63%
Jun 12, 2026	31.51	31.51	31.51	31.51	31.51	0.57%
Jun 11, 2026	31.33	31.33	31.33	31.33	31.33	4.82%
Jun 10, 2026	29.89	29.89	29.89	29.89	29.89	-2.16%
Jun 9, 2026	30.55	30.55	30.55	30.55	30.55	0.79%
Jun 8, 2026	30.31	30.31	30.31	30.31	30.31	1.27%
Jun 5, 2026	29.93	29.93	29.93	29.93	29.93	-6.85%
Jun 4, 2026	32.13	32.13	32.13	32.13	32.13	-1.35%
Jun 3, 2026	32.57	32.57	32.57	32.57	32.57	-1.15%
Jun 2, 2026	32.95	32.95	32.95	32.95	32.95	1.45%
Jun 1, 2026	32.48	32.48	32.48	32.48	32.48	2.33%
May 29, 2026	31.74	31.74	31.74	31.74	31.74	-0.72%
May 28, 2026	31.97	31.97	31.97	31.97	31.97	0.69%
May 27, 2026	31.75	31.75	31.75	31.75	31.75	0.35%
May 26, 2026	31.64	31.64	31.64	31.64	31.64	3.16%
May 22, 2026	30.67	30.67	30.67	30.67	30.67	-0.32%
May 21, 2026	30.77	30.77	30.77	30.77	30.77	1.35%
May 20, 2026	30.36	30.36	30.36	30.36	30.36	1.81%
May 19, 2026	29.82	29.82	29.82	29.82	29.82	-1.32%
May 18, 2026	30.22	30.22	30.22	30.22	30.22	-0.30%
May 15, 2026	30.31	30.31	30.31	30.31	30.31	-3.72%
May 14, 2026	31.48	31.48	31.48	31.48	31.48	0.90%
May 13, 2026	31.20	31.20	31.20	31.20	31.20	1.36%
May 12, 2026	30.78	30.78	30.78	30.78	30.78	-2.41%
May 11, 2026	31.54	31.54	31.54	31.54	31.54	0.83%
May 8, 2026	31.28	31.28	31.28	31.28	31.28	0.64%
May 7, 2026	31.08	31.08	31.08	31.08	31.08	-0.80%
May 6, 2026	31.33	31.33	31.33	31.33	31.33	3.74%
May 5, 2026	30.20	30.20	30.20	30.20	30.20	1.38%