Femasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	0.41	0.43	0.41	0.42	0.42	0.69%	308,037
Apr 16, 2026	0.41	0.44	0.41	0.42	0.42	-1.86%	441,327
Apr 15, 2026	0.42	0.43	0.41	0.43	0.43	-0.28%	468,094
Apr 14, 2026	0.42	0.44	0.40	0.43	0.43	7.28%	366,924
Apr 13, 2026	0.38	0.42	0.37	0.40	0.40	1.01%	317,350
Apr 10, 2026	0.40	0.42	0.38	0.40	0.40	0.46%	517,740
Apr 9, 2026	0.40	0.42	0.38	0.40	0.40	-0.70%	476,456
Apr 8, 2026	0.41	0.43	0.40	0.40	0.40	1.35%	199,409
Apr 7, 2026	0.42	0.43	0.38	0.39	0.39	-8.61%	436,081
Apr 6, 2026	0.44	0.46	0.42	0.43	0.43	-2.16%	386,349
Apr 2, 2026	0.42	0.45	0.41	0.44	0.44	5.32%	273,316
Apr 1, 2026	0.43	0.45	0.41	0.42	0.42	-0.76%	426,143
Mar 31, 2026	0.39	0.46	0.36	0.42	0.42	11.76%	1,246,447
Mar 30, 2026	0.45	0.46	0.33	0.38	0.38	-22.06%	2,846,279
Mar 27, 2026	0.51	0.51	0.45	0.48	0.48	-3.15%	701,100
Mar 26, 2026	0.50	0.52	0.49	0.50	0.50	-2.87%	488,255
Mar 25, 2026	0.53	0.53	0.50	0.51	0.51	-0.06%	310,162
Mar 24, 2026	0.53	0.55	0.51	0.51	0.51	-1.99%	380,357
Mar 23, 2026	0.53	0.55	0.50	0.52	0.52	-6.08%	587,793
Mar 20, 2026	0.58	0.59	0.55	0.56	0.56	-3.68%	744,918
Mar 19, 2026	0.60	0.60	0.56	0.58	0.58	-3.55%	280,786
Mar 18, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	429,761
Mar 17, 2026	0.63	0.63	0.58	0.58	0.58	-6.22%	519,973
Mar 16, 2026	0.57	0.63	0.57	0.62	0.62	8.87%	915,699
Mar 13, 2026	0.56	0.59	0.55	0.57	0.57	3.27%	313,087
Mar 12, 2026	0.57	0.58	0.55	0.55	0.55	-3.61%	436,472
Mar 11, 2026	0.55	0.59	0.54	0.57	0.57	6.47%	645,329
Mar 10, 2026	0.52	0.56	0.52	0.54	0.54	2.64%	550,370
Mar 9, 2026	0.53	0.53	0.49	0.52	0.52	-1.47%	809,250
Mar 6, 2026	0.50	0.53	0.50	0.53	0.53	0.38%	338,506
Mar 5, 2026	0.54	0.57	0.51	0.53	0.53	-3.21%	444,989
Mar 4, 2026	0.51	0.55	0.51	0.55	0.55	3.04%	318,072
Mar 3, 2026	0.55	0.55	0.48	0.53	0.53	-1.60%	900,096
Mar 2, 2026	0.54	0.57	0.53	0.54	0.54	-5.60%	550,253
Feb 27, 2026	0.55	0.59	0.55	0.57	0.57	2.08%	438,234
Feb 26, 2026	0.59	0.59	0.55	0.56	0.56	-1.12%	901,449
Feb 25, 2026	0.54	0.57	0.54	0.56	0.56	3.60%	246,685
Feb 24, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	188,844
Feb 23, 2026	0.54	0.55	0.52	0.55	0.55	1.57%	357,910
Feb 20, 2026	0.53	0.55	0.53	0.54	0.54	-0.82%	172,980
Feb 19, 2026	0.53	0.55	0.52	0.55	0.55	3.33%	348,217
Feb 18, 2026	0.50	0.55	0.50	0.53	0.53	6.81%	558,229
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