FEMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.66	37.66	37.66	37.66	37.66	-1.19%	43
Jun 25, 2026	37.95	38.11	37.95	38.11	38.11	1.70%	222
Jun 24, 2026	37.39	37.48	37.39	37.47	37.47	0.74%	691
Jun 23, 2026	37.00	37.19	37.00	37.19	37.19	-2.10%	1,373
Jun 22, 2026	37.69	37.99	37.69	37.99	37.99	0.96%	509
Jun 18, 2026	37.51	37.68	37.44	37.63	37.63	1.85%	426
Jun 17, 2026	36.94	36.94	36.94	36.94	36.94	-0.89%	2
Jun 16, 2026	37.28	37.28	37.28	37.28	37.28	-0.67%	2
Jun 15, 2026	37.88	37.88	37.53	37.53	37.53	0.77%	4,544
Jun 12, 2026	37.08	37.27	37.08	37.24	37.24	1.53%	606
Jun 11, 2026	36.68	36.68	36.68	36.68	36.68	3.28%	90
Jun 10, 2026	35.79	35.79	35.52	35.52	35.51	-1.79%	285
Jun 9, 2026	36.80	36.80	36.16	36.16	36.16	0.72%	3,300
Jun 8, 2026	36.09	36.19	35.90	35.90	35.90	0.57%	946
Jun 5, 2026	35.75	35.76	35.70	35.70	35.70	-2.69%	2,480
Jun 4, 2026	36.68	36.69	36.68	36.69	36.69	0.15%	3,156
Jun 3, 2026	36.63	36.66	36.61	36.63	36.63	0.53%	6,566
Jun 2, 2026	36.38	36.44	36.34	36.44	36.44	1.62%	15,773
Jun 1, 2026	35.74	35.86	35.74	35.86	35.86	-0.66%	227
May 29, 2026	36.10	36.10	36.10	36.10	36.10	-0.73%	28
May 28, 2026	36.51	36.51	36.36	36.36	36.36	-0.22%	2,646
May 27, 2026	36.44	36.44	36.44	36.44	36.44	0.16%	-
May 26, 2026	36.29	36.38	36.29	36.38	36.38	1.52%	1,410
May 22, 2026	35.88	35.88	35.84	35.84	35.84	0.85%	1,395
May 21, 2026	35.54	35.54	35.54	35.54	35.54	0.48%	1
May 20, 2026	35.37	35.37	35.37	35.37	35.37	1.72%	-
May 19, 2026	34.77	34.77	34.77	34.77	34.77	-1.27%	90
May 18, 2026	35.22	35.22	35.22	35.22	35.22	-0.85%	-
May 15, 2026	35.52	35.52	35.52	35.52	35.52	-1.93%	52
May 14, 2026	36.21	36.21	36.21	36.21	36.21	0.80%	4
May 13, 2026	35.78	35.93	35.78	35.93	35.93	0.07%	1,325
May 12, 2026	35.90	35.90	35.90	35.90	35.90	-0.54%	66
May 11, 2026	36.20	36.20	36.10	36.10	36.10	0.02%	137
May 8, 2026	36.19	36.19	36.09	36.09	36.09	0.44%	109
May 7, 2026	36.37	36.37	35.93	35.93	35.93	-1.86%	9,279
May 6, 2026	36.61	36.61	36.61	36.61	36.61	2.07%	-
May 5, 2026	35.85	35.96	35.85	35.87	35.87	1.10%	648
May 4, 2026	35.74	35.78	35.47	35.48	35.48	-0.99%	1,417
May 1, 2026	36.10	36.10	35.83	35.83	35.83	-0.43%	860
Apr 30, 2026	35.73	35.99	35.72	35.99	35.99	1.41%	3,092
Apr 29, 2026	35.49	35.49	35.49	35.49	35.49	-1.16%	43
Apr 28, 2026	35.97	35.97	35.75	35.90	35.90	-1.27%	4,263
Apr 27, 2026	36.30	36.39	36.24	36.37	36.36	-0.14%	6,171
Apr 24, 2026	36.42	36.42	36.42	36.42	36.42	0.36%	45
Apr 23, 2026	36.38	36.38	36.29	36.29	36.29	0.71%	724
Apr 22, 2026	36.00	36.03	36.00	36.03	36.03	-0.14%	924
Apr 21, 2026	36.12	36.12	36.04	36.08	36.08	-0.92%	13,844
Apr 20, 2026	36.27	36.42	36.26	36.42	36.42	0.44%	2,726
Apr 17, 2026	36.43	36.43	36.26	36.26	36.26	2.33%	118
Apr 16, 2026	35.45	35.45	35.43	35.43	35.43	0.41%	151
Apr 15, 2026	35.36	35.40	35.29	35.29	35.29	-0.99%	599
Apr 14, 2026	35.66	35.66	35.64	35.64	35.64	0.46%	528
Apr 13, 2026	35.48	35.48	35.48	35.48	35.48	0.86%	-
Apr 10, 2026	35.18	35.18	35.18	35.18	35.17	0.31%	1
Apr 9, 2026	35.07	35.07	35.07	35.07	35.07	0.46%	-
Apr 8, 2026	34.91	34.91	34.91	34.91	34.91	3.66%	74
Apr 7, 2026	33.67	33.67	33.67	33.67	33.67	-0.07%	-
Apr 6, 2026	33.59	33.69	33.59	33.69	33.69	0.62%	606
Apr 2, 2026	33.09	33.49	33.09	33.49	33.49	-0.04%	112
Apr 1, 2026	33.67	33.67	33.50	33.50	33.50	0.37%	341
Mar 31, 2026	33.38	33.38	33.38	33.38	33.38	2.91%	-
Mar 30, 2026	32.44	32.44	32.44	32.44	32.43	-1.21%	-
Mar 27, 2026	32.82	32.83	32.82	32.83	32.83	-1.36%	732
Mar 26, 2026	33.29	33.29	33.29	33.29	33.29	-2.17%	-
Mar 25, 2026	34.02	34.02	34.02	34.02	34.02	0.99%	-
Mar 24, 2026	33.03	33.69	33.03	33.69	33.69	1.09%	631
Mar 23, 2026	33.45	33.45	33.33	33.33	33.33	2.46%	140
Mar 20, 2026	32.53	32.53	32.53	32.53	32.53	-2.19%	92
Mar 19, 2026	33.26	33.26	33.26	33.26	33.26	0.16%	4
Mar 18, 2026	33.20	33.20	33.20	33.20	33.20	-1.26%	59
Mar 17, 2026	33.59	33.62	33.59	33.62	33.62	0.85%	649
Mar 16, 2026	33.39	33.39	33.34	33.34	33.34	1.18%	205
Mar 13, 2026	33.34	33.34	32.95	32.95	32.95	-0.21%	792
Mar 12, 2026	33.02	33.02	33.02	33.02	33.02	-2.45%	21
Mar 11, 2026	33.68	33.85	33.64	33.85	33.85	-0.45%	235
Mar 10, 2026	34.31	34.31	34.00	34.00	34.00	-0.74%	453
Mar 9, 2026	33.23	34.26	33.23	34.26	34.26	0.82%	851
Mar 6, 2026	34.07	34.07	33.98	33.98	33.98	-3.12%	198
Mar 5, 2026	35.07	35.07	35.07	35.07	35.07	-2.17%	38
Mar 4, 2026	35.86	35.86	35.85	35.85	35.85	0.26%	559
Mar 3, 2026	35.76	35.76	35.76	35.76	35.76	-2.09%	101
Mar 2, 2026	36.42	36.52	36.42	36.52	36.52	0.37%	878
Feb 27, 2026	36.31	36.38	36.31	36.38	36.38	-0.74%	751
Feb 26, 2026	36.36	36.66	36.36	36.66	36.66	0.70%	1,332
Feb 25, 2026	35.48	36.40	35.48	36.40	36.40	-0.09%	600
Feb 24, 2026	36.43	36.43	36.43	36.43	36.43	1.31%	-
Feb 23, 2026	35.97	35.97	35.96	35.96	35.96	-1.89%	529
Feb 20, 2026	36.58	36.65	36.58	36.65	36.65	0.62%	500
Feb 19, 2026	36.40	36.43	36.40	36.43	36.43	-0.35%	540
Feb 18, 2026	36.65	36.65	36.56	36.56	36.56	0.96%	223
Feb 17, 2026	36.06	36.21	36.06	36.21	36.21	0.21%	463
Feb 13, 2026	36.34	36.34	36.13	36.13	36.13	0.71%	1,346
Feb 12, 2026	36.52	36.52	35.76	35.88	35.88	-1.76%	468
Feb 11, 2026	36.53	36.56	36.45	36.52	36.52	-0.21%	301
Feb 10, 2026	36.62	36.70	36.60	36.60	36.59	0.15%	1,309
Feb 9, 2026	36.48	36.61	36.36	36.54	36.54	0.19%	2,228
Feb 6, 2026	36.18	36.47	36.18	36.47	36.47	2.97%	30,180
Feb 5, 2026	35.56	35.70	35.42	35.42	35.42	-0.60%	4,321
Feb 4, 2026	35.81	35.81	35.42	35.63	35.63	1.25%	5,832
Feb 3, 2026	35.19	35.19	35.19	35.19	35.19	0.62%	4