FEMYX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	17.18	17.18	17.18	17.18	17.18	-1.38%
May 18, 2026	17.42	17.42	17.42	17.42	17.42	-0.29%
May 15, 2026	17.47	17.47	17.47	17.47	17.47	-3.64%
May 14, 2026	18.13	18.13	18.13	18.13	18.13	0.95%
May 13, 2026	17.96	17.96	17.96	17.96	17.96	1.30%
May 12, 2026	17.73	17.73	17.73	17.73	17.73	-2.37%
May 11, 2026	18.16	18.16	18.16	18.16	18.16	0.78%
May 8, 2026	18.02	18.02	18.02	18.02	18.02	0.61%
May 7, 2026	17.91	17.91	17.91	17.91	17.91	-0.67%
May 6, 2026	18.03	18.03	18.03	18.03	18.03	3.80%
May 5, 2026	17.37	17.37	17.37	17.37	17.37	1.40%
May 4, 2026	17.13	17.13	17.13	17.13	17.13	0.88%
May 1, 2026	16.98	16.98	16.98	16.98	16.98	-
Apr 30, 2026	16.98	16.98	16.98	16.98	16.98	1.07%
Apr 29, 2026	16.80	16.80	16.80	16.80	16.80	0.06%
Apr 28, 2026	16.79	16.79	16.79	16.79	16.79	-0.71%
Apr 27, 2026	16.91	16.91	16.91	16.91	16.91	0.06%
Apr 24, 2026	16.90	16.90	16.90	16.90	16.90	1.93%
Apr 23, 2026	16.58	16.58	16.58	16.58	16.58	-1.07%
Apr 22, 2026	16.76	16.76	16.76	16.76	16.76	1.33%
Apr 21, 2026	16.54	16.54	16.54	16.54	16.54	-0.66%
Apr 20, 2026	16.65	16.65	16.65	16.65	16.65	-0.95%
Apr 17, 2026	16.81	16.81	16.81	16.81	16.81	1.33%
Apr 16, 2026	16.59	16.59	16.59	16.59	16.59	0.24%
Apr 15, 2026	16.55	16.55	16.55	16.55	16.55	0.55%
Apr 14, 2026	16.46	16.46	16.46	16.46	16.46	1.54%
Apr 13, 2026	16.21	16.21	16.21	16.21	16.21	1.00%
Apr 10, 2026	16.05	16.05	16.05	16.05	16.05	0.25%
Apr 9, 2026	16.01	16.01	16.01	16.01	16.01	0.13%
Apr 8, 2026	15.99	15.99	15.99	15.99	15.99	5.54%
Apr 7, 2026	15.15	15.15	15.15	15.15	15.15	0.53%
Apr 6, 2026	15.07	15.07	15.07	15.07	15.07	0.47%
Apr 2, 2026	15.00	15.00	15.00	15.00	15.00	-0.53%
Apr 1, 2026	15.08	15.08	15.08	15.08	15.08	1.07%
Mar 31, 2026	14.92	14.92	14.92	14.92	14.92	3.61%
Mar 30, 2026	14.40	14.40	14.40	14.40	14.40	-1.03%
Mar 27, 2026	14.55	14.55	14.55	14.55	14.55	-0.48%
Mar 26, 2026	14.62	14.62	14.62	14.62	14.62	-3.94%
Mar 25, 2026	15.22	15.22	15.22	15.22	15.22	1.40%
Mar 24, 2026	15.01	15.01	15.01	15.01	15.01	-0.99%
Mar 23, 2026	15.16	15.16	15.16	15.16	15.16	2.78%
Mar 20, 2026	14.75	14.75	14.75	14.75	14.75	-3.28%
Mar 19, 2026	15.25	15.25	15.25	15.25	15.25	0.13%
Mar 18, 2026	15.23	15.23	15.23	15.23	15.23	-1.87%
Mar 17, 2026	15.52	15.52	15.52	15.52	15.52	0.65%
Mar 16, 2026	15.42	15.42	15.42	15.42	15.42	3.07%
Mar 13, 2026	14.96	14.96	14.96	14.96	14.96	-0.33%
Mar 12, 2026	15.01	15.01	15.01	15.01	15.01	-3.35%
Mar 11, 2026	15.53	15.53	15.53	15.53	15.53	0.19%
Mar 10, 2026	15.50	15.50	15.50	15.50	15.50	0.85%