Femion Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.25	0.29	0.25	0.29	0.29	-	20,516
Apr 7, 2026	0.29	0.29	0.29	0.29	0.29	-	2,460
Apr 2, 2026	0.26	0.29	0.25	0.29	0.29	-	20,462
Mar 31, 2026	0.28	0.29	0.25	0.29	0.29	-	22,408
Mar 30, 2026	0.28	0.29	0.25	0.29	0.29	-5.88%	11,471
Mar 27, 2026	0.28	0.31	0.28	0.31	0.31	-0.65%	2,010
Mar 26, 2026	0.28	0.31	0.28	0.31	0.31	-	1,651
Mar 25, 2026	0.28	0.31	0.28	0.31	0.31	-0.65%	2,325
Mar 24, 2026	0.31	0.31	0.31	0.31	0.31	-0.64%	5,544
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	-	10
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	-	4,369
Mar 16, 2026	0.31	0.31	0.30	0.31	0.31	-4.29%	17,405
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