FEMVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 20, 2026	19.82	19.82	19.82	19.82	19.82	-0.65%
Apr 17, 2026	19.95	19.95	19.95	19.95	19.95	1.22%
Apr 16, 2026	19.71	19.71	19.71	19.71	19.71	0.46%
Apr 15, 2026	19.62	19.62	19.62	19.62	19.62	0.31%
Apr 14, 2026	19.56	19.56	19.56	19.56	19.56	1.35%
Apr 13, 2026	19.30	19.30	19.30	19.30	19.30	1.21%
Apr 10, 2026	19.07	19.07	19.07	19.07	19.07	-0.10%
Apr 9, 2026	19.09	19.09	19.09	19.09	19.09	0.37%
Apr 8, 2026	19.02	19.02	19.02	19.02	19.02	4.56%
Apr 7, 2026	18.19	18.19	18.19	18.19	18.19	0.33%
Apr 6, 2026	18.13	18.13	18.13	18.13	18.13	0.39%
Apr 2, 2026	18.06	18.06	18.06	18.06	18.06	-0.22%
Apr 1, 2026	18.10	18.10	18.10	18.10	18.10	0.67%
Mar 31, 2026	17.98	17.98	17.98	17.98	17.98	3.21%
Mar 30, 2026	17.42	17.42	17.42	17.42	17.42	-0.74%
Mar 27, 2026	17.55	17.55	17.55	17.55	17.55	-0.34%
Mar 26, 2026	17.61	17.61	17.61	17.61	17.61	-3.40%
Mar 25, 2026	18.23	18.23	18.23	18.23	18.23	1.39%
Mar 24, 2026	17.98	17.98	17.98	17.98	17.98	-1.05%
Mar 23, 2026	18.17	18.17	18.17	18.17	18.17	2.31%
Mar 20, 2026	17.76	17.76	17.76	17.76	17.76	-3.06%
Mar 19, 2026	18.32	18.32	18.32	18.32	18.32	0.38%
Mar 18, 2026	18.25	18.25	18.25	18.25	18.25	-1.83%
Mar 17, 2026	18.59	18.59	18.59	18.59	18.59	0.98%
Mar 16, 2026	18.41	18.41	18.41	18.41	18.41	2.56%
Mar 13, 2026	17.95	17.95	17.95	17.95	17.95	-0.44%
Mar 12, 2026	18.03	18.03	18.03	18.03	18.03	-2.75%
Mar 11, 2026	18.54	18.54	18.54	18.54	18.54	0.54%
Mar 10, 2026	18.44	18.44	18.44	18.44	18.44	0.44%
Mar 9, 2026	18.36	18.36	18.36	18.36	18.36	1.66%