FEMVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 1, 2026	21.73	21.73	21.73	21.73	21.73	-2.51%
Jun 30, 2026	22.29	22.29	22.29	22.29	22.29	0.91%
Jun 29, 2026	22.09	22.09	22.09	22.09	22.09	0.82%
Jun 26, 2026	21.91	21.91	21.91	21.91	21.91	-1.70%
Jun 25, 2026	22.29	22.29	22.29	22.29	22.29	0.77%
Jun 24, 2026	22.12	22.12	22.12	22.12	22.12	0.59%
Jun 23, 2026	21.99	21.99	21.99	21.99	21.99	-4.68%
Jun 22, 2026	23.07	23.07	23.07	23.07	23.07	0.39%
Jun 18, 2026	22.98	22.98	22.98	22.98	22.98	3.28%
Jun 17, 2026	22.25	22.25	22.25	22.25	22.25	-0.58%
Jun 16, 2026	22.38	22.38	22.38	22.38	22.38	-1.32%
Jun 15, 2026	22.68	22.68	22.68	22.68	22.68	2.49%
Jun 12, 2026	22.13	22.13	22.13	22.13	22.13	0.82%
Jun 11, 2026	21.95	21.95	21.95	21.95	21.95	4.72%
Jun 10, 2026	20.96	20.96	20.96	20.96	20.96	-2.01%
Jun 9, 2026	21.39	21.39	21.39	21.39	21.39	0.47%
Jun 8, 2026	21.29	21.29	21.29	21.29	21.29	1.00%
Jun 5, 2026	21.08	21.08	21.08	21.08	21.08	-6.35%
Jun 4, 2026	22.51	22.51	22.51	22.51	22.51	-1.53%
Jun 3, 2026	22.86	22.86	22.86	22.86	22.86	-1.17%
Jun 2, 2026	23.13	23.13	23.13	23.13	23.13	1.76%
Jun 1, 2026	22.73	22.73	22.73	22.73	22.73	2.90%
May 29, 2026	22.09	22.09	22.09	22.09	22.09	-0.05%
May 28, 2026	22.10	22.10	22.10	22.10	22.10	0.78%
May 27, 2026	21.93	21.93	21.93	21.93	21.93	0.32%
May 26, 2026	21.86	21.86	21.86	21.86	21.86	2.68%
May 22, 2026	21.29	21.29	21.29	21.29	21.29	-0.28%
May 21, 2026	21.35	21.35	21.35	21.35	21.35	1.62%
May 20, 2026	21.01	21.01	21.01	21.01	21.01	1.35%
May 19, 2026	20.73	20.73	20.73	20.73	20.73	-1.00%
May 18, 2026	20.94	20.94	20.94	20.94	20.94	-0.38%
May 15, 2026	21.02	21.02	21.02	21.02	21.02	-3.00%
May 14, 2026	21.67	21.67	21.67	21.67	21.67	1.03%
May 13, 2026	21.45	21.45	21.45	21.45	21.45	1.66%
May 12, 2026	21.10	21.10	21.10	21.10	21.10	-2.09%
May 11, 2026	21.55	21.55	21.55	21.55	21.55	1.03%
May 8, 2026	21.33	21.33	21.33	21.33	21.33	0.66%
May 7, 2026	21.19	21.19	21.19	21.19	21.19	-0.56%
May 6, 2026	21.31	21.31	21.31	21.31	21.31	3.50%
May 5, 2026	20.59	20.59	20.59	20.59	20.59	1.63%
May 4, 2026	20.26	20.26	20.26	20.26	20.26	1.00%
May 1, 2026	20.06	20.06	20.06	20.06	20.06	-
Apr 30, 2026	20.06	20.06	20.06	20.06	20.06	0.75%
Apr 29, 2026	19.91	19.91	19.91	19.91	19.91	-
Apr 28, 2026	19.91	19.91	19.91	19.91	19.91	-0.40%
Apr 27, 2026	19.99	19.99	19.99	19.99	19.99	0.05%
Apr 24, 2026	19.98	19.98	19.98	19.98	19.98	1.27%
Apr 23, 2026	19.73	19.73	19.73	19.73	19.73	-0.95%
Apr 22, 2026	19.92	19.92	19.92	19.92	19.92	1.07%
Apr 21, 2026	19.71	19.71	19.71	19.71	19.71	-0.55%