FEMVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 4, 2026	22.46	22.46	22.46	22.46	22.46	1.26%
Sep 3, 2026	22.18	22.18	22.18	22.18	22.18	0.50%
Sep 2, 2026	22.07	22.07	22.07	22.07	22.07	0.46%
Sep 1, 2026	21.97	21.97	21.97	21.97	21.97	-0.36%
Aug 31, 2026	22.05	22.05	22.05	22.05	22.05	0.73%
Aug 28, 2026	21.89	21.89	21.89	21.89	21.89	-0.68%
Aug 27, 2026	22.04	22.04	22.04	22.04	22.04	0.41%
Aug 26, 2026	21.95	21.95	21.95	21.95	21.95	0.23%
Aug 25, 2026	21.90	21.90	21.90	21.90	21.90	1.11%
Aug 24, 2026	21.66	21.66	21.66	21.66	21.66	-1.72%
Aug 21, 2026	22.04	22.04	22.04	22.04	22.04	1.57%
Aug 20, 2026	21.70	21.70	21.70	21.70	21.70	1.31%
Aug 19, 2026	21.42	21.42	21.42	21.42	21.42	0.37%
Aug 18, 2026	21.34	21.34	21.34	21.34	21.34	-2.65%
Aug 17, 2026	21.92	21.92	21.92	21.92	21.92	0.97%
Aug 14, 2026	21.71	21.71	21.71	21.71	21.71	-0.46%
Aug 13, 2026	21.81	21.81	21.81	21.81	21.81	0.88%
Aug 12, 2026	21.62	21.62	21.62	21.62	21.62	1.17%
Aug 11, 2026	21.37	21.37	21.37	21.37	21.37	-0.09%
Aug 10, 2026	21.39	21.39	21.39	21.39	21.39	0.05%
Aug 7, 2026	21.38	21.38	21.38	21.38	21.38	0.28%
Aug 6, 2026	21.32	21.32	21.32	21.32	21.32	-1.25%
Aug 5, 2026	21.59	21.59	21.59	21.59	21.59	-0.69%
Aug 4, 2026	21.74	21.74	21.74	21.74	21.74	1.68%
Aug 3, 2026	21.38	21.38	21.38	21.38	21.38	0.80%
Jul 31, 2026	21.21	21.21	21.21	21.21	21.21	1.34%
Jul 30, 2026	20.93	20.93	20.93	20.93	20.93	3.82%
Jul 29, 2026	20.16	20.16	20.16	20.16	20.16	-1.75%
Jul 28, 2026	20.52	20.52	20.52	20.52	20.52	-2.10%
Jul 27, 2026	20.96	20.96	20.96	20.96	20.96	0.29%
Jul 24, 2026	20.90	20.90	20.90	20.90	20.90	-2.29%
Jul 23, 2026	21.39	21.39	21.39	21.39	21.39	0.05%
Jul 22, 2026	21.38	21.38	21.38	21.38	21.38	-0.23%
Jul 21, 2026	21.43	21.43	21.43	21.43	21.43	2.58%
Jul 20, 2026	20.89	20.89	20.89	20.89	20.89	-0.43%
Jul 17, 2026	20.98	20.98	20.98	20.98	20.98	-0.80%
Jul 16, 2026	21.15	21.15	21.15	21.15	21.15	-1.86%
Jul 15, 2026	21.55	21.55	21.55	21.55	21.55	0.37%
Jul 14, 2026	21.47	21.47	21.47	21.47	21.47	1.47%
Jul 13, 2026	21.16	21.16	21.16	21.16	21.16	-3.20%
Jul 10, 2026	21.86	21.86	21.86	21.86	21.86	0.60%
Jul 9, 2026	21.73	21.73	21.73	21.73	21.73	0.23%
Jul 8, 2026	21.68	21.68	21.68	21.68	21.68	0.79%
Jul 7, 2026	21.51	21.51	21.51	21.51	21.51	-2.49%
Jul 6, 2026	22.06	22.06	22.06	22.06	22.06	3.23%
Jul 2, 2026	21.37	21.37	21.37	21.37	21.37	-1.66%
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%