Femasys Inc. (FEMY)
NASDAQ: FEMY · Real-Time Price · USD
3.990
+0.140 (3.64%)
At close: Jul 10, 2026, 4:00 PM EDT
4.000
+0.010 (0.25%)
After-hours: Jul 10, 2026, 7:47 PM EDT
Femasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.89 | 4.07 | 3.88 | 3.99 | 3.99 | 3.64% | 27,041 |
| Jul 9, 2026 | 3.93 | 4.06 | 3.80 | 3.85 | 3.85 | -2.78% | 10,051 |
| Jul 8, 2026 | 3.80 | 4.02 | 3.68 | 3.96 | 3.96 | 2.33% | 16,530 |
| Jul 7, 2026 | 4.20 | 4.20 | 3.84 | 3.87 | 3.87 | -5.15% | 21,218 |
| 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% | 65,370 |
| Jul 1, 2026 | 4.14 | 4.55 | 4.14 | 4.35 | 4.35 | 4.07% | 51,524 |
| Jun 30, 2026 | 3.74 | 4.28 | 3.64 | 4.18 | 4.18 | 11.76% | 39,420 |
| 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 |
| Jun 10, 2026 | 5.27 | 5.29 | 4.45 | 4.73 | 4.73 | -9.90% | 105,472 |
| Jun 9, 2026 | 5.35 | 5.52 | 5.08 | 5.25 | 5.25 | -2.60% | 70,349 |
| Jun 8, 2026 | 5.92 | 6.29 | 5.09 | 5.39 | 5.39 | -12.04% | 166,898 |
| Jun 5, 2026 | 6.80 | 7.00 | 5.71 | 6.13 | 6.13 | -14.22% | 129,724 |
| Jun 4, 2026 | 6.88 | 7.40 | 6.86 | 7.14 | 7.14 | -2.96% | 52,527 |
| Jun 3, 2026 | 7.56 | 7.56 | 6.90 | 7.36 | 7.36 | -0.86% | 36,089 |
| Jun 2, 2026 | 7.60 | 7.60 | 7.28 | 7.43 | 7.43 | -1.75% | 31,697 |
| Jun 1, 2026 | 7.72 | 7.72 | 7.22 | 7.56 | 7.56 | -2.35% | 42,008 |
| May 29, 2026 | 7.74 | 7.77 | 7.25 | 7.74 | 7.74 | 1.95% | 85,715 |
| May 28, 2026 | 7.61 | 7.61 | 7.20 | 7.59 | 7.59 | 0.42% | 63,610 |
| May 27, 2026 | 7.80 | 7.80 | 7.22 | 7.56 | 7.56 | -7.80% | 127,611 |
| May 26, 2026 | 9.97 | 10.56 | 7.52 | 8.20 | 8.20 | -6.39% | 602,837 |
| May 22, 2026 | 6.73 | 9.10 | 6.60 | 8.76 | 8.76 | 29.85% | 765,501 |
| May 21, 2026 | 6.83 | 7.06 | 6.60 | 6.75 | 6.75 | -3.96% | 56,954 |
| May 20, 2026 | 7.10 | 7.18 | 6.98 | 7.02 | 7.02 | -2.06% | 32,554 |
| May 19, 2026 | 7.16 | 7.37 | 7.00 | 7.17 | 7.17 | -1.16% | 31,737 |
| May 18, 2026 | 7.50 | 7.50 | 7.16 | 7.26 | 7.26 | 1.74% | 18,585 |
| May 15, 2026 | 7.60 | 7.71 | 7.13 | 7.13 | 7.13 | -6.31% | 12,105 |
| May 14, 2026 | 7.68 | 7.71 | 7.41 | 7.61 | 7.61 | -0.21% | 6,732 |
| May 13, 2026 | 7.80 | 8.00 | 7.40 | 7.63 | 7.63 | 1.14% | 24,920 |
| May 12, 2026 | 8.00 | 8.05 | 7.30 | 7.54 | 7.54 | -6.70% | 25,791 |
| May 11, 2026 | 8.60 | 8.80 | 7.90 | 8.08 | 8.08 | -5.98% | 32,574 |
| May 8, 2026 | 9.11 | 9.20 | 8.18 | 8.60 | 8.60 | -4.28% | 26,220 |
| May 7, 2026 | 9.21 | 9.21 | 8.85 | 8.98 | 8.98 | -0.86% | 13,393 |
| May 6, 2026 | 8.18 | 9.60 | 7.82 | 9.06 | 9.06 | 13.39% | 46,646 |
| May 5, 2026 | 7.80 | 8.15 | 7.60 | 7.99 | 7.99 | 7.42% | 40,172 |
| May 4, 2026 | 7.53 | 7.76 | 7.40 | 7.44 | 7.44 | -3.15% | 7,933 |
| May 1, 2026 | 7.20 | 7.68 | 7.20 | 7.68 | 7.68 | 5.15% | 19,366 |
| Apr 30, 2026 | 7.21 | 7.60 | 7.00 | 7.30 | 7.30 | -2.06% | 28,341 |
| Apr 29, 2026 | 7.31 | 7.59 | 7.14 | 7.46 | 7.46 | -0.03% | 21,352 |