FEMSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 7, 2026	30.59	30.59	30.59	30.59	30.59	0.72%
Aug 6, 2026	30.37	30.37	30.37	30.37	30.37	-1.43%
Aug 5, 2026	30.81	30.81	30.81	30.81	30.81	-0.29%
Aug 4, 2026	30.90	30.90	30.90	30.90	30.90	1.81%
Aug 3, 2026	30.35	30.35	30.35	30.35	30.35	0.53%
Jul 31, 2026	30.19	30.19	30.19	30.19	30.19	1.68%
Jul 30, 2026	29.69	29.69	29.69	29.69	29.69	4.14%
Jul 29, 2026	28.51	28.51	28.51	28.51	28.51	-2.33%
Jul 28, 2026	29.19	29.19	29.19	29.19	29.19	-2.28%
Jul 27, 2026	29.87	29.87	29.87	29.87	29.87	0.34%
Jul 24, 2026	29.77	29.77	29.77	29.77	29.77	-2.36%
Jul 23, 2026	30.49	30.49	30.49	30.49	30.49	-0.16%
Jul 22, 2026	30.54	30.54	30.54	30.54	30.54	-0.39%
Jul 21, 2026	30.66	30.66	30.66	30.66	30.66	3.13%
Jul 20, 2026	29.73	29.73	29.73	29.73	29.73	-0.44%
Jul 17, 2026	29.86	29.86	29.86	29.86	29.86	-1.19%
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%