Femasys Inc. (FEMY)
NASDAQ: FEMY · Real-Time Price · USD
2.960
+0.230 (8.42%)
At close: Aug 21, 2026, 4:00 PM EDT
2.890
-0.070 (-2.36%)
After-hours: Aug 21, 2026, 7:59 PM EDT
Femasys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.64 | 3.12 | 2.64 | 2.96 | 2.96 | 8.42% | 565,024 |
| Aug 20, 2026 | 2.59 | 2.82 | 2.43 | 2.73 | 2.73 | 0.74% | 951,806 |
| Aug 19, 2026 | 3.00 | 3.69 | 2.27 | 2.71 | 2.71 | 23.18% | 36,720,212 |
| Aug 18, 2026 | 2.16 | 2.25 | 2.06 | 2.20 | 2.20 | 1.85% | 146,959 |
| Aug 17, 2026 | 2.28 | 2.29 | 2.02 | 2.16 | 2.16 | -5.68% | 246,249 |
| Aug 14, 2026 | 2.33 | 2.38 | 2.26 | 2.29 | 2.29 | - | 117,251 |
| Aug 13, 2026 | 2.37 | 2.45 | 2.22 | 2.29 | 2.29 | -2.55% | 154,879 |
| Aug 12, 2026 | 2.60 | 2.60 | 2.19 | 2.35 | 2.35 | - | 701,257 |
| Aug 11, 2026 | 2.39 | 2.48 | 2.31 | 2.35 | 2.35 | -0.84% | 240,354 |
| Aug 10, 2026 | 2.69 | 2.87 | 2.35 | 2.37 | 2.37 | -10.90% | 400,403 |
| Aug 7, 2026 | 3.11 | 3.14 | 2.29 | 2.66 | 2.66 | -9.83% | 1,091,265 |
| Aug 6, 2026 | 3.02 | 3.04 | 2.91 | 2.95 | 2.95 | -1.99% | 20,557 |
| Aug 5, 2026 | 3.05 | 3.14 | 2.90 | 3.01 | 3.01 | -1.31% | 30,410 |
| Aug 4, 2026 | 2.93 | 3.21 | 2.92 | 3.05 | 3.05 | 2.69% | 48,716 |
| Aug 3, 2026 | 2.90 | 3.00 | 2.80 | 2.97 | 2.97 | 3.85% | 19,916 |
| Jul 31, 2026 | 2.91 | 3.02 | 2.81 | 2.86 | 2.86 | -1.72% | 10,819 |
| Jul 30, 2026 | 2.83 | 2.93 | 2.83 | 2.91 | 2.91 | 4.68% | 17,908 |
| Jul 29, 2026 | 2.92 | 3.04 | 2.64 | 2.78 | 2.78 | -4.79% | 28,185 |
| Jul 28, 2026 | 3.08 | 3.08 | 2.73 | 2.92 | 2.92 | -4.58% | 82,394 |
| Jul 27, 2026 | 3.60 | 3.71 | 2.96 | 3.06 | 3.06 | -17.52% | 109,293 |
| Jul 24, 2026 | 3.80 | 3.92 | 3.59 | 3.71 | 3.71 | -2.11% | 35,266 |
| Jul 23, 2026 | 3.45 | 3.96 | 3.39 | 3.79 | 3.79 | 7.67% | 20,961 |
| Jul 22, 2026 | 3.79 | 4.00 | 3.49 | 3.52 | 3.52 | -9.97% | 123,455 |
| Jul 21, 2026 | 3.20 | 4.22 | 3.12 | 3.91 | 3.91 | 19.57% | 226,220 |
| Jul 20, 2026 | 3.05 | 3.32 | 3.05 | 3.27 | 3.27 | 8.64% | 14,579 |
| Jul 17, 2026 | 3.13 | 3.16 | 2.90 | 3.01 | 3.01 | -1.31% | 37,591 |
| Jul 16, 2026 | 3.55 | 3.56 | 3.04 | 3.05 | 3.05 | -14.57% | 43,436 |
| Jul 15, 2026 | 3.56 | 3.75 | 3.52 | 3.57 | 3.57 | -0.83% | 10,836 |
| Jul 14, 2026 | 3.51 | 3.72 | 3.46 | 3.60 | 3.60 | 3.75% | 28,491 |
| Jul 13, 2026 | 3.97 | 4.01 | 3.39 | 3.47 | 3.47 | -13.03% | 35,811 |
| Jul 10, 2026 | 3.89 | 4.07 | 3.88 | 3.99 | 3.99 | 3.64% | 27,205 |
| Jul 9, 2026 | 3.93 | 4.06 | 3.80 | 3.85 | 3.85 | -2.78% | 10,105 |
| Jul 8, 2026 | 3.80 | 4.02 | 3.68 | 3.96 | 3.96 | 2.33% | 16,810 |
| Jul 7, 2026 | 4.20 | 4.20 | 3.84 | 3.87 | 3.87 | -5.15% | 21,269 |
| Jul 6, 2026 | 4.18 | 4.50 | 4.08 | 4.08 | 4.08 | -2.16% | 42,643 |
| Jul 2, 2026 | 4.42 | 4.78 | 4.17 | 4.17 | 4.17 | -4.14% | 65,416 |
| Jul 1, 2026 | 4.14 | 4.55 | 4.14 | 4.35 | 4.35 | 4.07% | 51,526 |
| Jun 30, 2026 | 3.74 | 4.28 | 3.64 | 4.18 | 4.18 | 11.76% | 39,566 |
| Jun 29, 2026 | 3.80 | 3.93 | 3.73 | 3.74 | 3.74 | -1.58% | 24,927 |
| Jun 26, 2026 | 3.63 | 3.93 | 3.56 | 3.80 | 3.80 | 5.56% | 52,562 |
| Jun 25, 2026 | 3.66 | 3.70 | 3.50 | 3.60 | 3.60 | -1.91% | 48,839 |
| Jun 24, 2026 | 3.96 | 4.02 | 3.66 | 3.67 | 3.67 | -8.48% | 49,200 |
| Jun 23, 2026 | 4.07 | 4.16 | 4.01 | 4.01 | 4.01 | -1.72% | 14,607 |
| Jun 22, 2026 | 4.02 | 4.45 | 3.86 | 4.08 | 4.08 | 0.99% | 43,979 |
| Jun 18, 2026 | 4.29 | 4.33 | 3.85 | 4.04 | 4.04 | -3.58% | 43,802 |
| Jun 17, 2026 | 3.86 | 4.49 | 3.86 | 4.19 | 4.19 | 9.11% | 59,649 |
| Jun 16, 2026 | 4.01 | 4.15 | 3.77 | 3.84 | 3.84 | -3.52% | 54,519 |
| Jun 15, 2026 | 4.35 | 4.35 | 3.87 | 3.98 | 3.98 | -4.78% | 98,333 |
| Jun 12, 2026 | 4.76 | 4.85 | 4.02 | 4.18 | 4.18 | -12.55% | 91,003 |
| Jun 11, 2026 | 4.73 | 4.90 | 4.57 | 4.78 | 4.78 | 1.06% | 42,707 |