FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.35	43.38	42.15	43.15	-	-0.17%	2,837
Dec 4, 2025	43.06	43.39	42.99	43.23	43.23	0.20%	8,671
Dec 3, 2025	42.98	43.25	42.84	43.14	43.14	0.43%	11,917
Dec 2, 2025	42.91	43.11	42.78	42.96	42.96	0.05%	14,781
Dec 1, 2025	42.68	43.22	40.94	42.94	42.94	0.16%	7,601
Nov 28, 2025	42.80	42.92	42.80	42.87	42.87	0.78%	4,908
Nov 26, 2025	42.35	42.54	42.32	42.54	42.54	0.84%	5,643
Nov 25, 2025	41.74	42.37	41.74	42.18	42.18	0.61%	17,795
Nov 24, 2025	41.80	42.05	41.54	41.93	41.93	1.27%	9,428
Nov 21, 2025	41.28	41.56	41.00	41.40	41.40	-0.44%	23,791
Nov 20, 2025	42.21	42.40	41.34	41.58	41.58	-0.59%	68,485
Nov 19, 2025	42.06	42.23	41.60	41.83	41.83	-0.25%	11,059
Nov 18, 2025	41.82	42.17	41.66	41.93	41.93	-0.32%	21,768
Nov 17, 2025	42.10	42.49	41.99	42.07	42.06	-0.85%	13,782
Nov 14, 2025	42.05	42.67	42.05	42.43	42.43	0.21%	12,524
Nov 13, 2025	42.79	42.80	42.11	42.34	42.34	-0.32%	11,450
Nov 12, 2025	42.45	42.66	42.14	42.48	42.48	-0.17%	6,739
Nov 11, 2025	42.34	42.77	42.28	42.55	42.55	0.51%	14,972
Nov 10, 2025	42.08	42.50	42.01	42.34	42.34	0.69%	58,291
Nov 7, 2025	42.13	42.24	41.41	42.05	42.05	-0.44%	15,809
Nov 6, 2025	42.66	42.66	42.07	42.23	42.23	-0.54%	5,845
Nov 5, 2025	41.90	42.70	41.90	42.46	42.46	1.37%	15,191
Nov 4, 2025	41.98	42.19	41.65	41.89	41.89	-1.82%	10,938
Nov 3, 2025	42.40	42.95	42.32	42.67	42.67	0.93%	47,089
Oct 31, 2025	42.10	42.56	42.03	42.27	42.27	-0.08%	24,230
Oct 30, 2025	42.06	42.50	42.06	42.31	42.31	-0.78%	54,602
Oct 29, 2025	42.69	42.99	42.41	42.64	42.64	0.69%	34,293
Oct 28, 2025	42.17	42.92	42.04	42.35	42.35	-0.70%	47,058
Oct 27, 2025	42.52	42.85	42.37	42.65	42.65	0.21%	8,055
Oct 24, 2025	42.43	42.98	42.25	42.56	42.56	0.25%	15,412
Oct 23, 2025	42.57	42.61	42.24	42.45	42.45	0.68%	7,950
Oct 22, 2025	42.18	42.40	41.20	42.16	42.16	0.01%	13,831
Oct 21, 2025	42.47	42.49	41.92	42.16	42.16	-0.66%	7,316
Oct 20, 2025	42.41	42.75	42.16	42.44	42.44	1.39%	15,285
Oct 17, 2025	41.80	42.21	41.49	41.86	41.86	-1.52%	10,063
Oct 16, 2025	42.57	42.93	42.20	42.50	42.50	0.39%	14,848
Oct 15, 2025	42.53	42.72	42.09	42.34	42.34	1.05%	30,846
Oct 14, 2025	41.39	42.02	41.39	41.90	41.90	-1.60%	9,037
Oct 13, 2025	43.03	43.03	42.03	42.58	42.58	1.31%	20,009
Oct 10, 2025	43.26	43.38	41.88	42.03	42.03	-2.98%	8,122
Oct 9, 2025	43.78	43.78	43.04	43.32	43.32	-0.81%	5,029
Oct 8, 2025	43.82	43.82	43.52	43.68	43.68	0.56%	7,995
Oct 7, 2025	43.82	43.85	43.43	43.43	43.43	-1.42%	7,717
Oct 6, 2025	43.98	44.20	43.73	44.06	44.06	-0.14%	7,231
Oct 3, 2025	44.23	44.30	43.69	44.12	44.11	0.33%	7,554
Oct 2, 2025	44.49	44.49	43.72	43.97	43.97	-0.87%	77,683
Oct 1, 2025	44.61	44.61	44.03	44.36	44.36	0.40%	12,156
Sep 30, 2025	44.08	44.41	43.75	44.18	44.18	0.52%	27,571
Sep 29, 2025	44.25	44.32	43.68	43.95	43.95	0.86%	33,151
Sep 26, 2025	43.10	43.77	43.10	43.58	43.58	-0.08%	14,653
Sep 25, 2025	43.46	44.02	43.24	43.61	43.61	-1.40%	14,235
Sep 24, 2025	44.70	44.74	44.08	44.23	43.69	-0.79%	16,303
Sep 23, 2025	44.62	44.75	44.41	44.58	44.04	-0.28%	5,030
Sep 22, 2025	44.95	45.04	44.51	44.70	44.16	0.06%	12,054
Sep 19, 2025	44.97	45.10	44.26	44.68	44.14	-0.37%	8,635
Sep 18, 2025	45.04	45.05	44.46	44.84	44.30	-0.08%	21,414
Sep 17, 2025	44.76	45.10	44.63	44.87	44.33	0.08%	10,934
Sep 16, 2025	44.71	44.98	44.54	44.84	44.30	0.11%	9,629
Sep 15, 2025	44.49	44.97	44.49	44.79	44.25	0.88%	22,675
Sep 12, 2025	44.35	44.57	44.10	44.40	43.87	0.48%	10,723
Sep 11, 2025	43.88	44.46	43.88	44.19	43.66	0.51%	59,341
Sep 10, 2025	43.96	44.12	43.79	43.97	43.44	-0.19%	14,343
Sep 9, 2025	43.90	44.20	43.80	44.05	43.52	0.16%	15,181
Sep 8, 2025	43.76	44.18	43.66	43.98	43.45	-0.02%	8,131
Sep 5, 2025	43.92	44.13	43.69	43.99	43.46	1.26%	8,202
Sep 4, 2025	43.31	43.67	43.15	43.44	42.92	-0.17%	7,834
Sep 3, 2025	43.25	43.76	43.20	43.52	42.99	0.62%	13,993
Sep 2, 2025	42.79	43.48	42.79	43.25	42.72	-1.24%	14,365
Aug 29, 2025	43.43	43.96	43.40	43.79	43.26	0.40%	13,906
Aug 28, 2025	43.40	43.80	43.40	43.62	43.09	0.23%	19,172
Aug 27, 2025	43.51	43.75	42.96	43.52	42.99	-0.67%	15,758
Aug 26, 2025	43.74	44.07	43.47	43.81	43.28	-0.03%	17,689
Aug 25, 2025	43.99	44.19	43.62	43.82	43.29	0.25%	13,810
Aug 22, 2025	42.86	43.71	42.86	43.71	43.19	2.11%	11,096
Aug 21, 2025	43.02	43.05	42.58	42.81	42.30	-0.26%	117,514
Aug 20, 2025	43.03	43.05	42.46	42.92	42.40	0.25%	46,975
Aug 19, 2025	42.98	43.05	42.56	42.81	42.30	-0.30%	7,183
Aug 18, 2025	42.89	43.05	42.40	42.94	42.42	0.20%	10,786
Aug 15, 2025	42.68	43.03	42.66	42.86	42.34	0.41%	11,061
Aug 14, 2025	42.51	42.86	42.29	42.68	42.17	-0.55%	15,118
Aug 13, 2025	42.75	42.93	42.75	42.92	42.40	-0.30%	16,065
Aug 12, 2025	42.48	43.28	42.48	43.04	42.53	1.17%	3,206
Aug 11, 2025	42.88	42.88	42.30	42.55	42.04	-0.28%	7,796
Aug 8, 2025	42.51	43.01	42.38	42.67	42.15	0.03%	10,535
Aug 7, 2025	42.43	42.91	42.22	42.65	42.14	0.34%	11,192
Aug 6, 2025	41.94	42.72	41.94	42.51	42.00	1.65%	21,081
Aug 5, 2025	41.68	41.82	41.59	41.82	41.32	0.69%	8,926
Aug 4, 2025	41.49	41.66	41.40	41.53	41.03	0.64%	17,854
Aug 1, 2025	41.36	41.49	41.14	41.27	40.77	0.22%	7,580
Jul 31, 2025	41.86	41.86	41.00	41.18	40.68	-0.97%	12,312
Jul 30, 2025	41.80	41.88	41.33	41.58	41.08	-0.35%	8,262
Jul 29, 2025	41.82	42.00	41.50	41.73	41.22	1.29%	14,595
Jul 28, 2025	39.91	41.96	39.91	41.20	40.70	-0.75%	107,677
Jul 25, 2025	41.73	41.73	41.17	41.51	41.01	-0.78%	8,598
Jul 24, 2025	41.80	42.02	41.64	41.83	41.33	-0.01%	16,653
Jul 23, 2025	41.43	41.88	41.43	41.84	41.33	0.69%	9,892
Jul 22, 2025	41.51	41.70	41.20	41.55	41.05	-0.08%	13,056
Jul 21, 2025	41.53	41.66	41.30	41.59	41.08	0.81%	13,406
Jul 18, 2025	41.35	41.55	41.06	41.25	40.76	-0.59%	8,701
Jul 17, 2025	41.30	41.70	41.25	41.50	41.00	0.75%	7,072