FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	44.36	45.14	44.36	44.78	-	-0.56%	59,680
Mar 5, 2026	45.23	45.53	44.77	45.03	45.03	-1.44%	25,683
Mar 4, 2026	45.64	46.12	45.54	45.69	45.69	-0.20%	20,461
Mar 3, 2026	45.80	47.37	44.95	45.78	45.78	-3.64%	27,983
Mar 2, 2026	47.22	47.92	47.10	47.51	47.51	-0.64%	22,444
Feb 27, 2026	47.76	48.14	47.43	47.81	47.81	-0.47%	29,917
Feb 26, 2026	47.93	48.04	47.16	48.04	48.04	0.08%	30,897
Feb 25, 2026	48.19	48.26	47.80	48.00	48.00	0.67%	19,188
Feb 24, 2026	47.42	48.00	47.41	47.68	47.68	0.84%	19,627
Feb 23, 2026	47.21	47.47	47.13	47.29	47.29	-0.16%	21,787
Feb 20, 2026	46.72	47.59	46.72	47.36	47.36	0.91%	18,672
Feb 19, 2026	46.55	47.11	46.48	46.94	46.94	0.12%	18,754
Feb 18, 2026	46.94	47.33	46.54	46.88	46.88	0.70%	22,398
Feb 17, 2026	46.12	46.80	46.00	46.56	46.56	-0.02%	30,263
Feb 13, 2026	46.50	46.76	46.13	46.57	46.57	0.37%	18,853
Feb 12, 2026	46.81	46.83	46.15	46.39	46.39	-1.05%	25,148
Feb 11, 2026	46.41	46.95	46.35	46.88	46.88	1.69%	29,659
Feb 10, 2026	46.11	46.39	45.72	46.11	46.10	-0.02%	27,279
Feb 9, 2026	45.40	46.37	45.40	46.11	46.11	1.63%	12,401
Feb 6, 2026	45.08	45.55	45.03	45.37	45.37	1.60%	35,470
Feb 5, 2026	45.05	45.11	44.47	44.66	44.66	-0.86%	18,137
Feb 4, 2026	45.67	45.73	44.87	45.05	45.05	-1.00%	22,531
Feb 3, 2026	45.35	45.61	45.17	45.50	45.50	1.40%	30,675
Feb 2, 2026	44.62	45.07	44.48	44.88	44.88	-0.59%	7,158
Jan 30, 2026	45.28	45.85	44.96	45.14	45.14	-1.40%	11,361
Jan 29, 2026	46.12	46.15	45.12	45.78	45.78	-0.86%	9,744
Jan 28, 2026	46.07	46.35	45.71	46.18	46.18	-0.75%	17,185
Jan 27, 2026	46.16	46.66	46.16	46.53	46.52	0.78%	23,965
Jan 26, 2026	46.13	46.31	45.85	46.16	46.16	0.30%	19,792
Jan 23, 2026	45.50	46.20	44.99	46.03	46.03	0.14%	26,299
Jan 22, 2026	45.52	46.20	45.34	45.96	45.96	1.12%	45,613
Jan 21, 2026	45.00	45.51	43.77	45.45	45.45	2.23%	29,790
Jan 20, 2026	44.65	44.85	44.29	44.46	44.46	0.11%	17,636
Jan 16, 2026	44.57	44.79	44.28	44.41	44.41	-0.73%	22,093
Jan 15, 2026	44.65	45.12	44.61	44.74	44.74	-	8,689
Jan 14, 2026	44.51	44.91	44.30	44.74	44.74	1.05%	11,872
Jan 13, 2026	44.51	44.51	44.03	44.27	44.27	-0.47%	29,498
Jan 12, 2026	44.32	44.66	44.25	44.48	44.48	0.69%	6,996
Jan 9, 2026	43.99	44.32	43.91	44.18	44.18	0.99%	11,827
Jan 8, 2026	43.60	43.80	43.38	43.75	43.75	0.42%	7,546
Jan 7, 2026	43.72	43.74	43.28	43.56	43.56	0.23%	11,284
Jan 6, 2026	43.52	43.72	43.23	43.46	43.46	0.93%	14,025
Jan 5, 2026	42.73	43.22	42.57	43.06	43.06	1.48%	23,441
Jan 2, 2026	42.45	42.64	42.19	42.43	42.43	0.80%	19,260
Dec 31, 2025	42.42	42.47	41.89	42.10	42.10	-0.27%	36,655
Dec 30, 2025	42.11	42.45	42.01	42.21	42.21	0.36%	29,020
Dec 29, 2025	42.04	42.23	41.78	42.06	42.06	-0.78%	18,737
Dec 26, 2025	42.36	42.54	42.20	42.39	42.39	0.28%	4,321
Dec 24, 2025	42.20	42.53	42.15	42.27	42.27	-0.04%	3,881
Dec 23, 2025	42.13	42.44	41.87	42.29	42.29	1.06%	19,912
Dec 22, 2025	41.80	41.94	41.65	41.85	41.85	-0.07%	7,196
Dec 19, 2025	41.93	41.99	41.76	41.88	41.88	0.64%	11,100
Dec 18, 2025	41.56	41.87	41.41	41.61	41.61	-	22,913
Dec 17, 2025	41.69	42.08	41.38	41.61	41.61	-0.38%	18,439
Dec 16, 2025	42.22	42.22	41.67	41.77	41.77	-1.32%	24,792
Dec 15, 2025	42.30	42.48	42.08	42.33	42.33	0.54%	11,797
Dec 12, 2025	42.69	42.69	41.84	42.10	42.10	-1.85%	9,500
Dec 11, 2025	42.88	43.17	42.64	42.89	42.24	0.13%	10,639
Dec 10, 2025	42.82	42.91	42.39	42.84	42.19	0.66%	13,181
Dec 9, 2025	42.50	42.76	42.35	42.56	41.91	-0.32%	23,513
Dec 8, 2025	42.74	42.86	42.48	42.70	42.05	-0.29%	8,821
Dec 5, 2025	43.35	43.38	42.15	42.82	42.17	-0.94%	7,302
Dec 4, 2025	43.06	43.39	42.99	43.23	42.57	0.20%	8,671
Dec 3, 2025	42.98	43.25	42.84	43.14	42.49	0.43%	11,917
Dec 2, 2025	42.91	43.11	42.78	42.96	42.30	0.05%	14,781
Dec 1, 2025	42.68	43.22	40.94	42.94	42.28	0.16%	7,601
Nov 28, 2025	42.80	42.92	42.80	42.87	42.22	0.78%	4,908
Nov 26, 2025	42.35	42.54	42.32	42.54	41.89	0.84%	5,643
Nov 25, 2025	41.74	42.37	41.74	42.18	41.54	0.61%	17,795
Nov 24, 2025	41.80	42.05	41.54	41.93	41.29	1.27%	9,428
Nov 21, 2025	41.28	41.56	41.00	41.40	40.77	-0.44%	23,791
Nov 20, 2025	42.21	42.40	41.34	41.58	40.95	-0.59%	68,485
Nov 19, 2025	42.06	42.23	41.60	41.83	41.19	-0.25%	11,059
Nov 18, 2025	41.82	42.17	41.66	41.93	41.30	-0.32%	21,768
Nov 17, 2025	42.10	42.49	41.99	42.07	41.43	-0.85%	13,782
Nov 14, 2025	42.05	42.67	42.05	42.43	41.78	0.21%	12,524
Nov 13, 2025	42.79	42.80	42.11	42.34	41.70	-0.32%	11,450
Nov 12, 2025	42.45	42.66	42.14	42.48	41.84	-0.17%	6,739
Nov 11, 2025	42.34	42.77	42.28	42.55	41.91	0.51%	14,972
Nov 10, 2025	42.08	42.50	42.01	42.34	41.69	0.69%	58,291
Nov 7, 2025	42.13	42.24	41.41	42.05	41.41	-0.44%	15,809
Nov 6, 2025	42.66	42.66	42.07	42.23	41.59	-0.54%	5,845
Nov 5, 2025	41.90	42.70	41.90	42.46	41.82	1.37%	15,191
Nov 4, 2025	41.98	42.19	41.65	41.89	41.26	-1.82%	10,938
Nov 3, 2025	42.40	42.95	42.32	42.67	42.02	0.93%	47,089
Oct 31, 2025	42.10	42.56	42.03	42.27	41.63	-0.08%	24,230
Oct 30, 2025	42.06	42.50	42.06	42.31	41.66	-0.78%	54,602
Oct 29, 2025	42.69	42.99	42.41	42.64	41.99	0.69%	34,293
Oct 28, 2025	42.17	42.92	42.04	42.35	41.70	-0.70%	47,058
Oct 27, 2025	42.52	42.85	42.37	42.65	42.00	0.21%	8,055
Oct 24, 2025	42.43	42.98	42.25	42.56	41.91	0.25%	15,412
Oct 23, 2025	42.57	42.61	42.24	42.45	41.81	0.68%	7,950
Oct 22, 2025	42.18	42.40	41.20	42.16	41.52	0.01%	13,831
Oct 21, 2025	42.47	42.49	41.92	42.16	41.52	-0.66%	7,316
Oct 20, 2025	42.41	42.75	42.16	42.44	41.80	1.39%	15,285
Oct 17, 2025	41.80	42.21	41.49	41.86	41.22	-1.52%	10,063
Oct 16, 2025	42.57	42.93	42.20	42.50	41.86	0.39%	14,848
Oct 15, 2025	42.53	42.72	42.09	42.34	41.70	1.05%	30,846
Oct 14, 2025	41.39	42.02	41.39	41.90	41.27	-1.60%	9,037
Oct 13, 2025	43.03	43.03	42.03	42.58	41.94	1.31%	20,009