Femasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.46	0.46	0.41	0.43	0.43	-4.28%	505,829
May 7, 2026	0.46	0.46	0.44	0.45	0.45	-0.86%	215,303
May 6, 2026	0.41	0.48	0.39	0.45	0.45	13.39%	903,304
May 5, 2026	0.39	0.41	0.38	0.40	0.40	7.42%	792,203
May 4, 2026	0.38	0.39	0.37	0.37	0.37	-3.15%	157,842
May 1, 2026	0.36	0.38	0.36	0.38	0.38	5.15%	375,301
Apr 30, 2026	0.36	0.38	0.35	0.37	0.37	-2.06%	560,062
Apr 29, 2026	0.37	0.38	0.36	0.37	0.37	-0.03%	427,046
Apr 28, 2026	0.38	0.40	0.35	0.37	0.37	-4.65%	496,291
Apr 27, 2026	0.42	0.42	0.39	0.39	0.39	-3.88%	208,552
Apr 24, 2026	0.40	0.42	0.40	0.41	0.41	2.08%	252,059
Apr 23, 2026	0.41	0.42	0.39	0.40	0.40	-2.80%	228,998
Apr 22, 2026	0.42	0.45	0.40	0.41	0.41	-1.61%	485,551
Apr 21, 2026	0.42	0.43	0.41	0.42	0.42	-1.77%	383,979
Apr 20, 2026	0.42	0.43	0.41	0.42	0.42	0.12%	206,738
Apr 17, 2026	0.41	0.43	0.41	0.42	0.42	0.69%	313,688
Apr 16, 2026	0.41	0.44	0.41	0.42	0.42	-1.86%	442,238
Apr 15, 2026	0.42	0.43	0.41	0.43	0.43	-0.28%	470,344
Apr 14, 2026	0.42	0.44	0.40	0.43	0.43	7.28%	367,966
Apr 13, 2026	0.38	0.42	0.37	0.40	0.40	1.01%	330,660
Apr 10, 2026	0.40	0.42	0.38	0.40	0.40	0.46%	519,912
Apr 9, 2026	0.40	0.42	0.38	0.40	0.40	-0.70%	476,907
Apr 8, 2026	0.41	0.43	0.40	0.40	0.40	1.35%	199,809
Apr 7, 2026	0.42	0.43	0.38	0.39	0.39	-8.61%	440,428
Apr 6, 2026	0.44	0.46	0.42	0.43	0.43	-2.16%	391,148
Apr 2, 2026	0.42	0.45	0.41	0.44	0.44	5.32%	274,080
Apr 1, 2026	0.43	0.45	0.41	0.42	0.42	-0.76%	436,227
Mar 31, 2026	0.39	0.46	0.36	0.42	0.42	11.76%	1,329,991
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