FEMVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 5, 2026	19.53	19.53	19.53	19.53	19.53	-5.61%
Nov 4, 2026	20.69	20.69	20.69	20.69	20.69	0.58%
Nov 3, 2026	20.57	20.57	20.57	20.57	20.57	0.19%
Nov 2, 2026	20.53	20.53	20.53	20.53	20.53	-0.19%
Oct 30, 2026	20.57	20.57	20.57	20.57	20.57	-2.42%
Oct 29, 2026	21.08	21.08	21.08	21.08	21.08	-1.08%
Oct 28, 2026	21.31	21.31	21.31	21.31	21.31	1.43%
Oct 27, 2026	21.01	21.01	21.01	21.01	21.01	1.64%
Oct 26, 2026	20.67	20.67	20.67	20.67	20.67	-0.05%
Oct 23, 2026	20.68	20.68	20.68	20.68	20.68	0.68%
Oct 22, 2026	20.54	20.54	20.54	20.54	20.54	-2.75%
Oct 21, 2026	21.12	21.12	21.12	21.12	21.12	0.62%
Oct 20, 2026	20.99	20.99	20.99	20.99	20.99	-
Oct 19, 2026	20.99	20.99	20.99	20.99	20.99	1.01%
Oct 16, 2026	20.78	20.78	20.78	20.78	20.78	-1.66%
Oct 15, 2026	21.13	21.13	21.13	21.13	21.13	-0.38%
Oct 14, 2026	21.21	21.21	21.21	21.21	21.21	-1.81%
Oct 13, 2026	21.60	21.60	21.60	21.60	21.60	-0.60%
Oct 12, 2026	21.73	21.73	21.73	21.73	21.73	-1.14%
Oct 9, 2026	21.98	21.98	21.98	21.98	21.98	1.43%
Oct 8, 2026	21.67	21.67	21.67	21.67	21.67	-1.95%
Oct 7, 2026	22.10	22.10	22.10	22.10	22.10	-0.99%
Oct 6, 2026	22.32	22.32	22.32	22.32	22.32	-0.76%
Oct 5, 2026	22.49	22.49	22.49	22.49	22.49	0.81%
Oct 2, 2026	22.31	22.31	22.31	22.31	22.31	0.90%
Oct 1, 2026	22.11	22.11	22.11	22.11	22.11	0.59%
Sep 30, 2026	21.98	21.98	21.98	21.98	21.98	-0.95%
Sep 29, 2026	22.19	22.19	22.19	22.19	22.19	0.18%
Sep 28, 2026	22.15	22.15	22.15	22.15	22.15	-1.16%
Sep 25, 2026	22.41	22.41	22.41	22.41	22.41	1.08%
Sep 24, 2026	22.17	22.17	22.17	22.17	22.17	-0.58%
Sep 23, 2026	22.30	22.30	22.30	22.30	22.30	-1.55%
Sep 22, 2026	22.65	22.65	22.65	22.65	22.65	0.04%
Sep 21, 2026	22.64	22.64	22.64	22.64	22.64	2.49%
Sep 18, 2026	22.09	22.09	22.09	22.09	22.09	0.14%
Sep 17, 2026	22.06	22.06	22.06	22.06	22.06	1.75%
Sep 16, 2026	21.68	21.68	21.68	21.68	21.68	-0.14%
Sep 15, 2026	21.71	21.71	21.71	21.71	21.71	-0.64%
Sep 14, 2026	21.85	21.85	21.85	21.85	21.85	-2.11%
Sep 11, 2026	22.32	22.32	22.32	22.32	22.32	0.90%
Sep 10, 2026	22.12	22.12	22.12	22.12	22.12	-1.47%
Sep 9, 2026	22.45	22.45	22.45	22.45	22.45	-0.31%
Sep 8, 2026	22.52	22.52	22.52	22.52	22.52	0.27%
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%