FEMVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 27, 2026	19.69	19.69	19.69	19.69	19.69	-0.15%
Feb 26, 2026	19.72	19.72	19.72	19.72	19.72	-0.60%
Feb 25, 2026	19.84	19.84	19.84	19.84	19.84	1.22%
Feb 24, 2026	19.60	19.60	19.60	19.60	19.60	1.45%
Feb 23, 2026	19.32	19.32	19.32	19.32	19.32	-0.46%
Feb 20, 2026	19.41	19.41	19.41	19.41	19.41	1.84%
Feb 19, 2026	19.06	19.06	19.06	19.06	19.06	-0.10%
Feb 18, 2026	19.08	19.08	19.08	19.08	19.08	0.42%
Feb 17, 2026	19.00	19.00	19.00	19.00	19.00	-0.16%
Feb 13, 2026	19.03	19.03	19.03	19.03	19.03	0.21%
Feb 12, 2026	18.99	18.99	18.99	18.99	18.99	-0.94%
Feb 11, 2026	19.17	19.17	19.17	19.17	19.17	1.48%
Feb 10, 2026	18.89	18.89	18.89	18.89	18.89	0.27%
Feb 9, 2026	18.84	18.84	18.84	18.84	18.84	1.07%
Feb 6, 2026	18.64	18.64	18.64	18.64	18.64	2.03%
Feb 5, 2026	18.27	18.27	18.27	18.27	18.27	-0.87%
Feb 4, 2026	18.43	18.43	18.43	18.43	18.43	-0.49%
Feb 3, 2026	18.52	18.52	18.52	18.52	18.52	0.54%
Feb 2, 2026	18.42	18.42	18.42	18.42	18.42	-
Jan 30, 2026	18.42	18.42	18.42	18.42	18.42	-2.02%
Jan 29, 2026	18.80	18.80	18.80	18.80	18.80	0.05%
Jan 28, 2026	18.79	18.79	18.79	18.79	18.79	0.80%
Jan 27, 2026	18.64	18.64	18.64	18.64	18.64	1.97%
Jan 26, 2026	18.28	18.28	18.28	18.28	18.28	-0.05%
Jan 23, 2026	18.29	18.29	18.29	18.29	18.29	0.33%
Jan 22, 2026	18.23	18.23	18.23	18.23	18.23	0.55%
Jan 21, 2026	18.13	18.13	18.13	18.13	18.13	1.63%
Jan 20, 2026	17.84	17.84	17.84	17.84	17.84	-0.39%
Jan 16, 2026	17.91	17.91	17.91	17.91	17.91	0.06%
Jan 15, 2026	17.90	17.90	17.90	17.90	17.90	0.45%
Jan 14, 2026	17.82	17.82	17.82	17.82	17.82	0.56%
Jan 13, 2026	17.72	17.72	17.72	17.72	17.72	-
Jan 12, 2026	17.72	17.72	17.72	17.72	17.72	1.03%
Jan 9, 2026	17.54	17.54	17.54	17.54	17.54	0.69%
Jan 8, 2026	17.42	17.42	17.42	17.42	17.42	-0.51%
Jan 7, 2026	17.51	17.51	17.51	17.51	17.51	-
Jan 6, 2026	17.51	17.51	17.51	17.51	17.51	0.86%
Jan 5, 2026	17.36	17.36	17.36	17.36	17.36	0.93%
Jan 2, 2026	17.20	17.20	17.20	17.20	17.20	2.14%
Dec 31, 2025	16.84	16.84	16.84	16.84	16.84	0.12%
Dec 30, 2025	16.82	16.82	16.82	16.82	16.82	0.24%
Dec 29, 2025	16.78	16.78	16.78	16.78	16.78	0.18%
Dec 26, 2025	16.75	16.75	16.75	16.75	16.75	0.72%
Dec 24, 2025	16.63	16.63	16.63	16.63	16.63	0.24%
Dec 23, 2025	16.59	16.59	16.59	16.59	16.59	0.55%
Dec 22, 2025	16.50	16.50	16.50	16.50	16.50	0.92%
Dec 19, 2025	16.35	16.35	16.35	16.35	16.35	0.49%
Dec 18, 2025	16.27	16.27	16.27	16.27	16.27	0.99%
Dec 17, 2025	16.11	16.11	16.11	16.11	16.11	-0.25%
Dec 16, 2025	16.15	16.15	16.15	16.15	16.15	-0.98%