Femasys Inc. (FEMY)
NASDAQ: FEMY · Real-Time Price · USD
1.420
+0.020 (1.43%)
At close: Nov 13, 2026, 4:00 PM EST
1.440
+0.020 (1.41%)
After-hours: Nov 13, 2026, 7:49 PM EST
Femasys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.46 | 1.54 | 1.40 | 1.42 | 1.42 | 1.43% | 52,887 |
| Nov 12, 2026 | 1.48 | 1.55 | 1.38 | 1.40 | 1.40 | -6.67% | 88,213 |
| Nov 11, 2026 | 1.44 | 1.53 | 1.42 | 1.50 | 1.50 | 4.90% | 82,509 |
| Nov 10, 2026 | 1.35 | 1.51 | 1.35 | 1.43 | 1.43 | 0.70% | 101,150 |
| Nov 9, 2026 | 1.44 | 1.48 | 1.39 | 1.42 | 1.42 | 3.65% | 71,960 |
| Nov 6, 2026 | 1.32 | 1.41 | 1.30 | 1.37 | 1.37 | 4.58% | 72,720 |
| Nov 5, 2026 | 1.41 | 1.42 | 1.26 | 1.31 | 1.31 | -9.03% | 110,211 |
| Nov 4, 2026 | 1.43 | 1.53 | 1.39 | 1.44 | 1.44 | 2.86% | 94,822 |
| Nov 3, 2026 | 1.34 | 1.44 | 1.33 | 1.40 | 1.40 | 6.06% | 160,083 |
| Nov 2, 2026 | 1.37 | 1.42 | 1.29 | 1.32 | 1.32 | -3.65% | 129,859 |
| Oct 30, 2026 | 1.33 | 1.41 | 1.30 | 1.37 | 1.37 | 1.11% | 95,118 |
| Oct 29, 2026 | 1.40 | 1.44 | 1.30 | 1.36 | 1.36 | -3.90% | 110,315 |
| Oct 28, 2026 | 1.36 | 1.44 | 1.36 | 1.41 | 1.41 | 2.92% | 63,433 |
| Oct 27, 2026 | 1.40 | 1.46 | 1.32 | 1.37 | 1.37 | -2.84% | 228,771 |
| Oct 26, 2026 | 1.49 | 1.50 | 1.36 | 1.41 | 1.41 | -6.00% | 110,574 |
| Oct 23, 2026 | 1.59 | 1.59 | 1.46 | 1.50 | 1.50 | -3.85% | 126,304 |
| Oct 22, 2026 | 1.66 | 1.68 | 1.46 | 1.56 | 1.56 | -5.45% | 167,719 |
| Oct 21, 2026 | 1.66 | 1.72 | 1.64 | 1.65 | 1.65 | -1.20% | 32,512 |
| Oct 20, 2026 | 1.65 | 1.77 | 1.58 | 1.67 | 1.67 | 2.45% | 34,001 |
| Oct 19, 2026 | 1.73 | 1.75 | 1.56 | 1.63 | 1.63 | -1.21% | 93,691 |
| Oct 16, 2026 | 1.70 | 1.77 | 1.60 | 1.65 | 1.65 | -4.90% | 58,524 |
| Oct 15, 2026 | 1.49 | 1.81 | 1.46 | 1.74 | 1.74 | 11.22% | 130,829 |
| Oct 14, 2026 | 1.74 | 1.75 | 1.47 | 1.56 | 1.56 | -11.36% | 208,887 |
| Oct 13, 2026 | 1.76 | 1.81 | 1.67 | 1.76 | 1.76 | 0.57% | 35,474 |
| Oct 12, 2026 | 2.00 | 2.02 | 1.71 | 1.75 | 1.75 | -12.50% | 66,529 |
| Oct 9, 2026 | 2.10 | 2.15 | 1.92 | 2.00 | 2.00 | -2.20% | 128,500 |
| Oct 8, 2026 | 1.99 | 2.11 | 1.94 | 2.05 | 2.05 | 2.25% | 67,689 |
| Oct 7, 2026 | 2.04 | 2.05 | 1.96 | 2.00 | 2.00 | -3.85% | 80,797 |
| Oct 6, 2026 | 2.07 | 2.11 | 2.01 | 2.08 | 2.08 | 2.97% | 24,165 |
| Oct 5, 2026 | 2.05 | 2.17 | 1.99 | 2.02 | 2.02 | -1.46% | 228,356 |
| 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% | 114,335 |
| Sep 29, 2026 | 2.36 | 2.36 | 2.00 | 2.09 | 2.09 | -12.18% | 278,331 |
| Sep 28, 2026 | 2.42 | 2.49 | 2.35 | 2.38 | 2.38 | -4.03% | 20,791 |
| Sep 25, 2026 | 2.43 | 2.55 | 2.43 | 2.48 | 2.48 | 2.06% | 36,164 |
| Sep 24, 2026 | 2.53 | 2.62 | 2.42 | 2.43 | 2.43 | -5.81% | 103,669 |
| Sep 23, 2026 | 2.60 | 2.60 | 2.50 | 2.58 | 2.58 | 0.78% | 34,129 |
| Sep 22, 2026 | 2.55 | 2.69 | 2.55 | 2.56 | 2.56 | 1.19% | 73,289 |
| Sep 21, 2026 | 2.57 | 2.63 | 2.53 | 2.53 | 2.53 | -2.32% | 32,391 |
| Sep 18, 2026 | 2.51 | 2.64 | 2.51 | 2.59 | 2.59 | 1.57% | 35,227 |
| Sep 17, 2026 | 2.56 | 2.61 | 2.45 | 2.55 | 2.55 | 0.39% | 65,734 |
| Sep 16, 2026 | 2.61 | 2.74 | 2.51 | 2.54 | 2.54 | -0.78% | 79,415 |
| 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 |