FEMVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Dec 15, 2025	16.31	16.31	16.31	16.31	16.31	-0.31%
Dec 12, 2025	16.36	16.36	16.36	16.36	16.36	-4.88%
Dec 11, 2025	16.53	16.53	16.53	17.20	16.53	-0.52%
Dec 10, 2025	16.62	16.62	16.62	17.29	16.62	0.88%
Dec 9, 2025	16.47	16.47	16.47	17.14	16.47	-0.41%
Dec 8, 2025	16.54	16.54	16.54	17.21	16.54	0.17%
Dec 5, 2025	16.51	16.51	16.51	17.18	16.51	0.64%
Dec 4, 2025	16.41	16.41	16.41	17.07	16.41	0.18%
Dec 3, 2025	16.38	16.38	16.38	17.04	16.38	0.06%
Dec 2, 2025	16.37	16.37	16.37	17.03	16.37	0.59%
Dec 1, 2025	16.27	16.27	16.27	16.93	16.27	0.12%
Nov 28, 2025	16.25	16.25	16.25	16.91	16.25	-0.24%
Nov 26, 2025	16.29	16.29	16.29	16.95	16.29	0.71%
Nov 25, 2025	16.18	16.18	16.18	16.83	16.18	0.60%