Femion Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.32	0.33	0.32	0.33	0.33	-	6,000
Mar 11, 2026	0.33	0.33	0.28	0.33	0.33	-	19,530
Mar 9, 2026	0.28	0.33	0.28	0.33	0.33	-	341
Mar 6, 2026	0.32	0.33	0.28	0.33	0.33	0.62%	27,701
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	1.25%	7
Mar 4, 2026	0.28	0.32	0.28	0.32	0.32	-	12,778
Mar 2, 2026	0.30	0.32	0.28	0.32	0.32	-1.23%	35,460
Feb 26, 2026	0.32	0.32	0.30	0.32	0.32	-	5,567
Feb 25, 2026	0.32	0.32	0.32	0.32	0.32	-1.22%	250
Feb 24, 2026	0.28	0.33	0.28	0.33	0.33	-	18,355
Feb 20, 2026	0.28	0.33	0.28	0.33	0.33	0.61%	2,017
Feb 19, 2026	0.29	0.33	0.28	0.33	0.33	11.64%	29,347
Feb 18, 2026	0.30	0.30	0.29	0.29	0.29	-10.43%	12,000
Feb 16, 2026	0.33	0.33	0.33	0.33	0.33	-	2,153
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	-	1,940
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Feb 10, 2026	0.30	0.33	0.27	0.33	0.33	10.14%	59,006
Feb 6, 2026	0.30	0.31	0.25	0.30	0.30	-9.20%	21,956
Feb 5, 2026	0.30	0.33	0.30	0.33	0.33	-0.61%	290
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	350
Feb 3, 2026	0.30	0.33	0.30	0.33	0.33	8.67%	2,833
Feb 2, 2026	0.30	0.30	0.30	0.30	0.30	-8.54%	2,237
Jan 30, 2026	0.33	0.33	0.30	0.33	0.33	-0.61%	1,248
Jan 28, 2026	0.32	0.33	0.30	0.33	0.33	3.13%	38,870
Jan 27, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	1,447
Jan 26, 2026	0.30	0.33	0.30	0.33	0.33	-	8
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	205
Jan 22, 2026	0.33	0.33	0.29	0.33	0.33	1.23%	16,649
Jan 21, 2026	0.33	0.33	0.33	0.33	0.33	-	100
Jan 20, 2026	0.33	0.33	0.33	0.33	0.33	8.67%	1
Jan 19, 2026	0.31	0.33	0.30	0.30	0.30	-3.85%	21,298
Jan 16, 2026	0.28	0.31	0.28	0.31	0.31	4.00%	26,955
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-	12,453
Jan 14, 2026	0.30	0.30	0.30	0.30	0.30	-	2,161
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	-	3,689
Jan 9, 2026	0.27	0.30	0.27	0.30	0.30	11.94%	16,300
Jan 8, 2026	0.27	0.30	0.27	0.27	0.27	-11.26%	7
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	-1.31%	1,325
Jan 5, 2026	0.26	0.31	0.26	0.31	0.31	20.47%	20,053
Jan 2, 2026	0.25	0.31	0.25	0.25	0.25	-7.97%	2,975
Dec 30, 2025	0.28	0.28	0.26	0.28	0.28	-2.82%	57,005
Dec 29, 2025	0.29	0.29	0.25	0.28	0.28	5.19%	14,442
Dec 22, 2025	0.28	0.28	0.27	0.27	0.27	-4.93%	8,000
Dec 19, 2025	0.28	0.29	0.28	0.28	0.28	-2.07%	17,251
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	30,000
Dec 17, 2025	0.27	0.30	0.27	0.30	0.30	3.45%	12,030
Dec 16, 2025	0.30	0.30	0.29	0.29	0.29	-3.33%	12,733
Dec 12, 2025	0.32	0.32	0.30	0.30	0.30	-2.60%	5,416
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-	3,363
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-	4,905