Femasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.63	0.64	0.60	0.64	0.64	2.53%	719,090
Oct 30, 2025	0.62	0.65	0.61	0.62	0.62	-1.27%	1,060,259
Oct 29, 2025	0.65	0.66	0.62	0.63	0.63	-4.67%	973,373
Oct 28, 2025	0.71	0.75	0.66	0.66	0.66	-6.90%	1,911,926
Oct 27, 2025	0.64	0.75	0.62	0.71	0.71	11.95%	3,919,340
Oct 24, 2025	0.73	0.73	0.58	0.63	0.63	4.06%	12,391,299
Oct 23, 2025	0.58	0.63	0.58	0.61	0.61	5.40%	2,145,956
Oct 22, 2025	0.63	0.65	0.57	0.58	0.58	-9.57%	3,594,133
Oct 21, 2025	0.60	0.66	0.57	0.64	0.64	6.20%	3,184,337
Oct 20, 2025	0.65	0.68	0.59	0.60	0.60	-14.48%	4,680,305
Oct 17, 2025	0.75	0.90	0.56	0.70	0.70	-5.67%	27,826,203
Oct 16, 2025	0.56	0.84	0.56	0.75	0.75	35.38%	92,251,214
Oct 15, 2025	0.59	0.60	0.53	0.55	0.55	-6.63%	1,452,232
Oct 14, 2025	0.53	0.60	0.52	0.59	0.59	10.72%	1,745,664
Oct 13, 2025	0.58	0.59	0.53	0.53	0.53	-13.04%	2,501,876
Oct 10, 2025	0.67	0.68	0.59	0.61	0.61	-5.64%	3,158,403
Oct 9, 2025	0.61	0.69	0.60	0.65	0.65	8.71%	3,579,246
Oct 8, 2025	0.67	0.70	0.57	0.60	0.60	-20.09%	7,791,082
Oct 7, 2025	0.78	0.80	0.71	0.75	0.75	-10.96%	8,793,335
Oct 6, 2025	0.89	0.92	0.70	0.84	0.84	33.19%	80,712,215
Oct 3, 2025	0.44	0.65	0.41	0.63	0.63	51.87%	26,508,939
Oct 2, 2025	0.39	0.42	0.37	0.41	0.41	10.52%	1,987,449
Oct 1, 2025	0.35	0.38	0.35	0.38	0.38	6.53%	781,908
Sep 30, 2025	0.37	0.37	0.34	0.35	0.35	0.11%	425,042
Sep 29, 2025	0.36	0.37	0.35	0.35	0.35	-2.17%	717,960
Sep 26, 2025	0.36	0.36	0.33	0.36	0.36	4.29%	853,963
Sep 25, 2025	0.36	0.36	0.34	0.35	0.35	-2.35%	1,436,019
Sep 24, 2025	0.35	0.36	0.35	0.35	0.35	2.58%	304,194
Sep 23, 2025	0.37	0.37	0.34	0.34	0.34	-4.70%	815,064
Sep 22, 2025	0.36	0.36	0.35	0.36	0.36	3.26%	682,717
Sep 19, 2025	0.37	0.37	0.35	0.35	0.35	-2.72%	567,761
Sep 18, 2025	0.38	0.38	0.35	0.36	0.36	0.87%	664,491
Sep 17, 2025	0.37	0.37	0.35	0.36	0.36	-3.59%	1,087,136
Sep 16, 2025	0.37	0.38	0.36	0.37	0.37	0.90%	1,138,760
Sep 15, 2025	0.40	0.40	0.36	0.37	0.37	-6.48%	1,313,948
Sep 12, 2025	0.37	0.40	0.37	0.39	0.39	6.84%	1,223,278
Sep 11, 2025	0.38	0.39	0.36	0.37	0.37	2.26%	1,144,832
Sep 10, 2025	0.37	0.37	0.36	0.36	0.36	-4.04%	1,156,677
Sep 9, 2025	0.37	0.38	0.35	0.37	0.37	-2.83%	3,436,034
Sep 8, 2025	0.38	0.57	0.37	0.38	0.38	2.39%	18,743,364
Sep 5, 2025	0.36	0.39	0.36	0.38	0.38	2.09%	547,505
Sep 4, 2025	0.37	0.37	0.36	0.37	0.37	-0.46%	700,270
Sep 3, 2025	0.40	0.41	0.37	0.37	0.37	-7.50%	1,368,401
Sep 2, 2025	0.36	0.42	0.36	0.40	0.40	12.62%	3,671,932
Aug 29, 2025	0.37	0.38	0.35	0.36	0.36	-0.45%	991,451
Aug 28, 2025	0.38	0.38	0.35	0.36	0.36	-1.00%	1,579,964
Aug 27, 2025	0.40	0.40	0.35	0.36	0.36	-4.18%	4,160,956
Aug 26, 2025	0.33	0.39	0.31	0.38	0.38	-27.00%	12,978,040
Aug 25, 2025	0.60	0.60	0.51	0.52	0.52	-9.79%	1,133,628
Aug 22, 2025	0.60	0.60	0.55	0.57	0.57	0.62%	1,049,249