Femasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.59	0.60	0.58	0.58	-	-2.66%	199,406
Jan 27, 2026	0.58	0.60	0.57	0.59	0.59	-0.85%	678,132
Jan 26, 2026	0.61	0.62	0.59	0.60	0.60	-4.05%	478,914
Jan 23, 2026	0.65	0.65	0.60	0.63	0.63	-3.80%	852,124
Jan 22, 2026	0.64	0.66	0.61	0.65	0.65	1.66%	497,759
Jan 21, 2026	0.66	0.67	0.60	0.64	0.64	-5.79%	928,489
Jan 20, 2026	0.68	0.73	0.64	0.68	0.68	4.34%	2,863,892
Jan 16, 2026	0.66	0.67	0.63	0.65	0.65	1.28%	1,180,026
Jan 15, 2026	0.68	0.68	0.62	0.64	0.64	-6.91%	946,479
Jan 14, 2026	0.59	0.70	0.58	0.69	0.69	17.81%	2,306,870
Jan 13, 2026	0.60	0.60	0.57	0.59	0.59	-1.53%	534,171
Jan 12, 2026	0.60	0.60	0.57	0.59	0.59	0.08%	628,958
Jan 9, 2026	0.61	0.61	0.58	0.59	0.59	0.64%	469,650
Jan 8, 2026	0.63	0.64	0.59	0.59	0.59	-5.46%	585,515
Jan 7, 2026	0.59	0.64	0.59	0.62	0.62	4.97%	619,362
Jan 6, 2026	0.59	0.61	0.58	0.60	0.60	2.39%	682,511
Jan 5, 2026	0.65	0.66	0.58	0.58	0.58	-8.73%	1,181,474
Jan 2, 2026	0.60	0.64	0.59	0.64	0.64	10.50%	1,329,810
Dec 31, 2025	0.58	0.59	0.55	0.58	0.58	0.56%	1,746,185
Dec 30, 2025	0.63	0.65	0.57	0.57	0.57	-5.24%	1,111,609
Dec 29, 2025	0.68	0.68	0.54	0.60	0.60	-14.84%	4,824,966
Dec 26, 2025	0.74	0.75	0.71	0.71	0.71	-2.46%	1,022,725
Dec 24, 2025	0.73	0.77	0.70	0.73	0.73	-9.00%	1,688,266
Dec 23, 2025	0.81	0.87	0.80	0.80	0.80	0.52%	794,533
Dec 22, 2025	0.85	0.87	0.79	0.80	0.80	-7.57%	1,024,338
Dec 19, 2025	0.85	0.87	0.80	0.86	0.86	7.97%	1,533,850
Dec 18, 2025	0.79	0.89	0.79	0.80	0.80	4.06%	2,753,317
Dec 17, 2025	0.85	0.85	0.76	0.77	0.77	-10.23%	1,609,846
Dec 16, 2025	0.88	0.89	0.85	0.85	0.85	-1.57%	533,588
Dec 15, 2025	0.88	0.95	0.86	0.87	0.87	1.24%	1,650,740
Dec 12, 2025	0.86	0.89	0.85	0.86	0.86	0.19%	761,734
Dec 11, 2025	0.85	0.88	0.83	0.86	0.86	-0.87%	689,600
Dec 10, 2025	0.82	0.91	0.82	0.86	0.86	4.36%	1,393,072
Dec 9, 2025	0.81	0.86	0.80	0.83	0.83	1.11%	1,238,970
Dec 8, 2025	0.88	0.89	0.79	0.82	0.82	-7.10%	1,843,419
Dec 5, 2025	0.91	0.91	0.86	0.88	0.88	-2.24%	1,174,144
Dec 4, 2025	0.87	0.96	0.87	0.90	0.90	1.28%	1,312,261
Dec 3, 2025	0.90	0.90	0.83	0.89	0.89	-0.13%	1,130,942
Dec 2, 2025	0.90	0.93	0.89	0.89	0.89	-0.31%	843,208
Dec 1, 2025	0.98	0.99	0.88	0.89	0.89	-11.60%	2,397,995
Nov 28, 2025	1.00	1.03	0.99	1.01	1.01	1.97%	718,118
Nov 26, 2025	0.99	1.02	0.97	0.99	0.99	-0.02%	1,532,650
Nov 25, 2025	0.92	1.04	0.91	0.99	0.99	7.78%	2,988,061
Nov 24, 2025	0.90	0.95	0.88	0.92	0.92	-0.09%	1,644,527
Nov 21, 2025	0.82	0.96	0.80	0.92	0.92	14.96%	4,191,244
Nov 20, 2025	0.81	0.87	0.79	0.80	0.80	5.46%	3,190,332
Nov 19, 2025	0.72	0.81	0.72	0.76	0.76	5.40%	1,665,728
Nov 18, 2025	0.78	0.80	0.70	0.72	0.72	-9.58%	2,676,848
Nov 17, 2025	0.86	0.88	0.78	0.80	0.80	-11.28%	2,521,808
Nov 14, 2025	0.75	0.95	0.74	0.90	0.90	8.58%	3,624,162