Femasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	0.95	0.98	0.90	0.92	0.92	-2.52%	200,231
Jul 10, 2025	0.96	0.99	0.95	0.95	0.95	-2.20%	148,078
Jul 9, 2025	0.93	0.97	0.90	0.97	0.97	5.43%	309,416
Jul 8, 2025	0.92	0.95	0.91	0.92	0.92	-1.00%	130,775
Jul 7, 2025	0.94	0.95	0.91	0.93	0.93	-0.21%	98,593
Jul 3, 2025	0.95	0.95	0.93	0.93	0.93	-1.95%	24,127
Jul 2, 2025	0.96	0.96	0.92	0.95	0.95	1.32%	132,440
Jul 1, 2025	0.99	0.99	0.92	0.94	0.94	-2.94%	231,929
Jun 30, 2025	0.95	0.98	0.94	0.97	0.97	-1.45%	165,727
Jun 27, 2025	0.99	1.04	0.94	0.98	0.98	-0.33%	233,942
Jun 26, 2025	0.98	1.01	0.95	0.98	0.98	0.35%	277,704
Jun 25, 2025	0.90	1.10	0.88	0.98	0.98	10.71%	2,208,291
Jun 24, 2025	0.91	0.91	0.88	0.89	0.89	-1.78%	102,391
Jun 23, 2025	0.92	0.96	0.89	0.90	0.90	6.00%	230,153
Jun 20, 2025	0.90	0.91	0.85	0.85	0.85	-3.41%	158,909
Jun 18, 2025	0.90	0.93	0.88	0.88	0.88	-2.22%	64,747
Jun 17, 2025	0.92	0.93	0.90	0.90	0.90	-1.10%	131,430
Jun 16, 2025	0.89	0.93	0.88	0.91	0.91	2.33%	70,699
Jun 13, 2025	0.93	0.95	0.87	0.89	0.89	-3.86%	314,490
Jun 12, 2025	0.85	0.93	0.83	0.93	0.93	8.84%	405,616
Jun 11, 2025	0.80	0.95	0.79	0.85	0.85	6.25%	1,920,854
Jun 10, 2025	0.80	0.83	0.78	0.80	0.80	-0.01%	149,145
Jun 9, 2025	0.82	0.86	0.78	0.80	0.80	-	363,401
Jun 6, 2025	0.79	0.82	0.78	0.80	0.80	-	395,731
Jun 5, 2025	0.82	0.83	0.79	0.80	0.80	-	288,283
Jun 4, 2025	0.80	0.82	0.69	0.80	0.80	-	578,824
Jun 3, 2025	0.85	0.86	0.80	0.80	0.80	-3.61%	799,861
Jun 2, 2025	0.90	0.91	0.83	0.83	0.83	-5.68%	494,630
May 30, 2025	0.85	0.91	0.82	0.88	0.88	-13.73%	2,179,935
May 29, 2025	1.05	1.05	1.02	1.02	1.02	-3.77%	243,030
May 28, 2025	1.05	1.07	1.02	1.06	1.06	1.92%	49,157
May 27, 2025	1.08	1.08	1.03	1.04	1.04	-	140,286
May 23, 2025	1.04	1.06	1.02	1.04	1.04	-1.89%	46,357
May 22, 2025	1.01	1.06	0.99	1.06	1.06	4.95%	101,651
May 21, 2025	1.07	1.09	1.00	1.01	1.01	-6.48%	262,151
May 20, 2025	1.06	1.09	1.04	1.08	1.08	3.85%	118,883
May 19, 2025	1.03	1.06	1.03	1.04	1.04	-1.89%	75,743
May 16, 2025	1.06	1.07	1.04	1.06	1.06	-0.93%	172,118
May 15, 2025	1.05	1.08	1.04	1.07	1.07	1.90%	138,132
May 14, 2025	1.10	1.11	1.05	1.05	1.05	-4.55%	153,774
May 13, 2025	1.07	1.11	1.06	1.10	1.10	1.85%	97,405
May 12, 2025	1.13	1.13	1.05	1.08	1.08	1.89%	94,620
May 9, 2025	1.13	1.14	1.06	1.06	1.06	-7.83%	587,390
May 8, 2025	1.13	1.16	1.12	1.15	1.15	0.88%	91,629
May 7, 2025	1.12	1.14	1.12	1.14	1.14	-	77,942
May 6, 2025	1.17	1.22	1.10	1.14	1.14	-3.39%	497,633
May 5, 2025	1.14	1.21	1.14	1.18	1.18	1.72%	145,132
May 2, 2025	1.19	1.19	1.12	1.16	1.16	-0.85%	154,504
May 1, 2025	1.16	1.19	1.13	1.17	1.17	0.86%	88,944
Apr 30, 2025	1.16	1.18	1.13	1.16	1.16	-0.85%	80,528