Skip to main content
logo
Femasys Inc. (FEMY)
NASDAQ: FEMY · Real-Time Price · USD
1.500
-0.060 (-3.85%)
At close: Oct 23, 2026, 4:00 PM EDT
1.525
+0.025 (1.66%)
After-hours: Oct 23, 2026, 7:59 PM EDT

Femasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20261.591.591.461.501.50-3.85%126,304
Oct 22, 20261.661.681.461.561.56-5.45%167,688
Oct 21, 20261.661.721.641.651.65-1.20%32,512
Oct 20, 20261.651.771.581.671.672.45%33,857
Oct 19, 20261.731.751.561.631.63-1.21%93,633
Oct 16, 20261.701.771.601.651.65-4.90%58,519
Oct 15, 20261.491.811.461.741.7411.22%129,329
Oct 14, 20261.741.751.471.561.56-11.36%208,501
Oct 13, 20261.761.811.671.761.760.57%35,352
Oct 12, 20262.002.021.711.751.75-12.50%66,383
Oct 9, 20262.102.151.922.002.00-2.20%128,158
Oct 8, 20261.992.111.942.052.052.25%67,659
Oct 7, 20262.042.051.962.002.00-3.85%80,797
Oct 6, 20262.072.112.012.082.082.97%24,165
Oct 5, 20262.052.171.992.022.02-1.46%228,356
Oct 2, 20262.162.191.962.052.05-2.38%252,635
Oct 1, 20262.172.242.102.102.10-2.78%51,882
Sep 30, 20262.192.242.092.162.163.35%114,335
Sep 29, 20262.362.362.002.092.09-12.18%278,331
Sep 28, 20262.422.492.352.382.38-4.03%20,791
Sep 25, 20262.432.552.432.482.482.06%36,164
Sep 24, 20262.532.622.422.432.43-5.81%103,669
Sep 23, 20262.602.602.502.582.580.78%34,129
Sep 22, 20262.552.692.552.562.561.19%73,289
Sep 21, 20262.572.632.532.532.53-2.32%32,391
Sep 18, 20262.512.642.512.592.591.57%35,227
Sep 17, 20262.562.612.452.552.550.39%65,734
Sep 16, 20262.612.742.512.542.54-0.78%79,415
Sep 15, 20262.672.742.502.562.56-4.12%71,581
Sep 14, 20262.842.852.592.672.67-3.96%29,809
Sep 11, 20262.812.832.742.782.781.46%16,202
Sep 10, 20262.902.952.682.742.74-3.18%35,533
Sep 9, 20262.712.842.672.832.835.60%46,734
Sep 8, 20262.993.092.602.682.68-10.07%198,411
Sep 4, 20263.033.062.932.982.98-2.61%72,927
Sep 3, 20263.103.183.013.063.06-1.29%56,718
Sep 2, 20263.263.393.023.103.10-4.91%140,712
Sep 1, 20263.343.433.213.263.26-4.96%66,998
Aug 31, 20263.223.443.103.433.437.19%231,003
Aug 28, 20262.793.352.743.203.2014.70%534,505
Aug 27, 20262.933.092.732.792.79-4.45%192,804
Aug 26, 20262.883.002.832.922.922.46%110,796
Aug 25, 20263.003.062.812.852.85-4.36%213,293
Aug 24, 20262.943.082.862.982.980.68%298,709
Aug 21, 20262.643.122.642.962.968.42%584,926
Aug 20, 20262.592.822.432.732.730.74%961,669
Aug 19, 20263.003.692.272.712.7123.18%36,720,212
Aug 18, 20262.162.252.062.202.201.85%146,959
Aug 17, 20262.282.292.022.162.16-5.68%246,249
Aug 14, 20262.332.382.262.292.29-117,251