Femion Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	4.76%	169
Dec 8, 2025	0.31	0.31	0.29	0.29	0.29	-6.96%	26,543
Dec 5, 2025	0.34	0.34	0.31	0.32	0.32	-1.25%	26,350
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	-1.23%	2,100
Dec 3, 2025	0.35	0.35	0.32	0.32	0.32	0.62%	17,429
Dec 2, 2025	0.36	0.36	0.32	0.32	0.32	-11.05%	2,630
Dec 1, 2025	0.35	0.36	0.35	0.36	0.36	2.26%	13,908
Nov 27, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	3,129
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	-0.56%	2,000
Nov 24, 2025	0.36	0.36	0.35	0.35	0.35	-1.67%	7,538
Nov 21, 2025	0.40	0.40	0.36	0.36	0.36	-10.00%	225
Nov 20, 2025	0.36	0.40	0.36	0.40	0.40	0.50%	3,310
Nov 19, 2025	0.40	0.40	0.40	0.40	0.40	-	3,000
Nov 18, 2025	0.40	0.40	0.40	0.40	0.40	10.56%	2,590
Nov 14, 2025	0.41	0.41	0.36	0.36	0.36	-10.00%	3,011
Nov 13, 2025	0.41	0.42	0.40	0.40	0.40	-1.96%	11,964
Nov 7, 2025	0.36	0.41	0.36	0.41	0.41	2.00%	5,827