FEMVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%