FEMVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%