Femasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.53	0.53	0.49	0.52	0.52	-1.47%	797,766
Mar 6, 2026	0.50	0.53	0.50	0.53	0.53	0.38%	331,399
Mar 5, 2026	0.54	0.57	0.51	0.53	0.53	-3.21%	442,915
Mar 4, 2026	0.51	0.55	0.51	0.55	0.55	3.04%	314,182
Mar 3, 2026	0.55	0.55	0.48	0.53	0.53	-1.60%	882,713
Mar 2, 2026	0.54	0.57	0.53	0.54	0.54	-5.60%	519,420
Feb 27, 2026	0.55	0.59	0.55	0.57	0.57	2.08%	427,459
Feb 26, 2026	0.59	0.59	0.55	0.56	0.56	-1.12%	897,747
Feb 25, 2026	0.54	0.57	0.54	0.56	0.56	3.60%	230,423
Feb 24, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	188,632
Feb 23, 2026	0.54	0.55	0.52	0.55	0.55	1.57%	357,088
Feb 20, 2026	0.53	0.55	0.53	0.54	0.54	-0.82%	165,767
Feb 19, 2026	0.53	0.55	0.52	0.55	0.55	3.33%	343,038
Feb 18, 2026	0.50	0.55	0.50	0.53	0.53	6.81%	546,941
Feb 17, 2026	0.51	0.51	0.48	0.49	0.49	-2.66%	293,949
Feb 13, 2026	0.48	0.52	0.48	0.51	0.51	3.71%	593,000
Feb 12, 2026	0.53	0.53	0.47	0.49	0.49	-2.91%	408,395
Feb 11, 2026	0.51	0.52	0.50	0.50	0.50	-1.16%	338,344
Feb 10, 2026	0.53	0.54	0.51	0.51	0.51	-3.88%	311,086
Feb 9, 2026	0.50	0.54	0.50	0.53	0.53	4.57%	246,328
Feb 6, 2026	0.51	0.53	0.49	0.51	0.51	4.74%	802,932
Feb 5, 2026	0.52	0.53	0.48	0.49	0.49	-10.19%	695,202
Feb 4, 2026	0.54	0.55	0.51	0.54	0.54	3.17%	748,223
Feb 3, 2026	0.54	0.56	0.51	0.52	0.52	1.43%	883,700
Feb 2, 2026	0.53	0.54	0.51	0.52	0.52	-3.59%	620,350
Jan 30, 2026	0.55	0.56	0.54	0.54	0.54	-2.46%	445,445
Jan 29, 2026	0.57	0.59	0.53	0.55	0.55	-6.56%	1,002,607
Jan 28, 2026	0.59	0.60	0.57	0.59	0.59	-1.29%	466,155
Jan 27, 2026	0.58	0.60	0.57	0.59	0.59	-0.85%	680,502
Jan 26, 2026	0.61	0.62	0.59	0.60	0.60	-4.05%	483,995
Jan 23, 2026	0.65	0.65	0.60	0.63	0.63	-3.80%	856,496
Jan 22, 2026	0.64	0.66	0.61	0.65	0.65	1.66%	518,980
Jan 21, 2026	0.66	0.67	0.60	0.64	0.64	-5.79%	932,496
Jan 20, 2026	0.68	0.73	0.64	0.68	0.68	4.34%	2,909,372
Jan 16, 2026	0.66	0.67	0.63	0.65	0.65	1.28%	4,791,368
Jan 15, 2026	0.68	0.68	0.62	0.64	0.64	-6.91%	949,218
Jan 14, 2026	0.59	0.70	0.58	0.69	0.69	17.81%	2,314,488
Jan 13, 2026	0.60	0.60	0.57	0.59	0.59	-1.53%	542,083
Jan 12, 2026	0.60	0.60	0.57	0.59	0.59	0.08%	632,551
Jan 9, 2026	0.61	0.61	0.58	0.59	0.59	0.64%	493,570
Jan 8, 2026	0.63	0.64	0.59	0.59	0.59	-5.46%	587,899
Jan 7, 2026	0.59	0.64	0.59	0.62	0.62	4.97%	627,868
Jan 6, 2026	0.59	0.61	0.58	0.60	0.60	2.39%	699,154
Jan 5, 2026	0.65	0.66	0.58	0.58	0.58	-8.73%	1,204,861
Jan 2, 2026	0.60	0.64	0.59	0.64	0.64	10.50%	1,338,794
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%	1,143,445
Dec 29, 2025	0.68	0.68	0.54	0.60	0.60	-14.84%	4,876,110
Dec 26, 2025	0.74	0.75	0.71	0.71	0.71	-2.46%	1,053,109
Dec 24, 2025	0.73	0.77	0.70	0.73	0.73	-9.00%	1,694,507