Femasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.16	2.19	1.96	2.05	2.05	-2.38%	252,635
Oct 1, 2026	2.17	2.24	2.10	2.10	2.10	-2.78%	51,882
Sep 30, 2026	2.19	2.24	2.09	2.16	2.16	3.35%	114,334
Sep 29, 2026	2.36	2.36	2.00	2.09	2.09	-12.18%	277,579
Sep 28, 2026	2.42	2.49	2.35	2.38	2.38	-4.03%	20,624
Sep 25, 2026	2.43	2.55	2.43	2.48	2.48	2.06%	36,057
Sep 24, 2026	2.53	2.62	2.42	2.43	2.43	-5.81%	103,273
Sep 23, 2026	2.60	2.60	2.50	2.58	2.58	0.78%	33,758
Sep 22, 2026	2.55	2.69	2.55	2.56	2.56	1.19%	71,058
Sep 21, 2026	2.57	2.63	2.53	2.53	2.53	-2.32%	32,282
Sep 18, 2026	2.51	2.64	2.51	2.59	2.59	1.57%	35,027
Sep 17, 2026	2.56	2.61	2.45	2.55	2.55	0.39%	64,904
Sep 16, 2026	2.61	2.74	2.51	2.54	2.54	-0.78%	79,413
Sep 15, 2026	2.67	2.74	2.50	2.56	2.56	-4.12%	71,581
Sep 14, 2026	2.84	2.85	2.59	2.67	2.67	-3.96%	29,809
Sep 11, 2026	2.81	2.83	2.74	2.78	2.78	1.46%	16,202
Sep 10, 2026	2.90	2.95	2.68	2.74	2.74	-3.18%	35,533
Sep 9, 2026	2.71	2.84	2.67	2.83	2.83	5.60%	46,734
Sep 8, 2026	2.99	3.09	2.60	2.68	2.68	-10.07%	198,411
Sep 4, 2026	3.03	3.06	2.93	2.98	2.98	-2.61%	72,927
Sep 3, 2026	3.10	3.18	3.01	3.06	3.06	-1.29%	56,718
Sep 2, 2026	3.26	3.39	3.02	3.10	3.10	-4.91%	140,712
Sep 1, 2026	3.34	3.43	3.21	3.26	3.26	-4.96%	66,998
Aug 31, 2026	3.22	3.44	3.10	3.43	3.43	7.19%	231,003
Aug 28, 2026	2.79	3.35	2.74	3.20	3.20	14.70%	534,505
Aug 27, 2026	2.93	3.09	2.73	2.79	2.79	-4.45%	192,804
Aug 26, 2026	2.88	3.00	2.83	2.92	2.92	2.46%	110,796
Aug 25, 2026	3.00	3.06	2.81	2.85	2.85	-4.36%	213,293
Aug 24, 2026	2.94	3.08	2.86	2.98	2.98	0.68%	298,709
Aug 21, 2026	2.64	3.12	2.64	2.96	2.96	8.42%	584,926
Aug 20, 2026	2.59	2.82	2.43	2.73	2.73	0.74%	961,669
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