Skip to main content
Femasys Inc. (FEMY)
NASDAQ: FEMY · Real-Time Price · USD
0.530
+0.002 (0.38%)
At close: Mar 6, 2026, 4:00 PM EST
0.530
+0.000 (0.08%)
After-hours: Mar 6, 2026, 7:39 PM EST

Femasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.500.530.500.530.530.38%331,399
Mar 5, 20260.540.570.510.530.53-3.21%442,915
Mar 4, 20260.510.550.510.550.553.04%314,182
Mar 3, 20260.550.550.480.530.53-1.60%882,713
Mar 2, 20260.540.570.530.540.54-5.60%519,420
Feb 27, 20260.550.590.550.570.572.08%427,459
Feb 26, 20260.590.590.550.560.56-1.12%897,747
Feb 25, 20260.540.570.540.560.563.60%230,423
Feb 24, 20260.550.550.540.550.55-0.91%188,632
Feb 23, 20260.540.550.520.550.551.57%357,088
Feb 20, 20260.530.550.530.540.54-0.82%165,767
Feb 19, 20260.530.550.520.550.553.33%343,038
Feb 18, 20260.500.550.500.530.536.81%546,941
Feb 17, 20260.510.510.480.490.49-2.66%293,949
Feb 13, 20260.480.520.480.510.513.71%593,000
Feb 12, 20260.530.530.470.490.49-2.91%408,395
Feb 11, 20260.510.520.500.500.50-1.16%338,344
Feb 10, 20260.530.540.510.510.51-3.88%311,086
Feb 9, 20260.500.540.500.530.534.57%246,328
Feb 6, 20260.510.530.490.510.514.74%802,932
Feb 5, 20260.520.530.480.490.49-10.19%695,202
Feb 4, 20260.540.550.510.540.543.17%748,223
Feb 3, 20260.540.560.510.520.521.43%883,700
Feb 2, 20260.530.540.510.520.52-3.59%620,350
Jan 30, 20260.550.560.540.540.54-2.46%445,445
Jan 29, 20260.570.590.530.550.55-6.56%1,002,607
Jan 28, 20260.590.600.570.590.59-1.29%466,155
Jan 27, 20260.580.600.570.590.59-0.85%680,502
Jan 26, 20260.610.620.590.600.60-4.05%483,995
Jan 23, 20260.650.650.600.630.63-3.80%856,496
Jan 22, 20260.640.660.610.650.651.66%518,980
Jan 21, 20260.660.670.600.640.64-5.79%932,496
Jan 20, 20260.680.730.640.680.684.34%2,909,372
Jan 16, 20260.660.670.630.650.651.28%4,791,368
Jan 15, 20260.680.680.620.640.64-6.91%949,218
Jan 14, 20260.590.700.580.690.6917.81%2,314,488
Jan 13, 20260.600.600.570.590.59-1.53%542,083
Jan 12, 20260.600.600.570.590.590.08%632,551
Jan 9, 20260.610.610.580.590.590.64%493,570
Jan 8, 20260.630.640.590.590.59-5.46%587,899
Jan 7, 20260.590.640.590.620.624.97%627,868
Jan 6, 20260.590.610.580.600.602.39%699,154
Jan 5, 20260.650.660.580.580.58-8.73%1,204,861
Jan 2, 20260.600.640.590.640.6410.50%1,338,794
Dec 31, 20250.580.590.550.580.580.56%1,746,185
Dec 30, 20250.630.650.570.570.57-5.24%1,143,445
Dec 29, 20250.680.680.540.600.60-14.84%4,876,110
Dec 26, 20250.740.750.710.710.71-2.46%1,053,109
Dec 24, 20250.730.770.700.730.73-9.00%1,694,507
Dec 23, 20250.810.870.800.800.800.52%1,352,671
Dec 22, 20250.850.870.790.800.80-7.57%1,058,678
Dec 19, 20250.850.870.800.860.867.97%1,550,629
Dec 18, 20250.790.890.790.800.804.06%2,753,317
Dec 17, 20250.850.850.760.770.77-10.23%1,620,491
Dec 16, 20250.880.890.850.850.85-1.57%547,468
Dec 15, 20250.880.950.860.870.871.24%1,658,077
Dec 12, 20250.860.890.850.860.860.19%765,948
Dec 11, 20250.850.880.830.860.86-0.87%726,753
Dec 10, 20250.820.910.820.860.864.36%1,406,392
Dec 9, 20250.810.860.800.830.831.11%1,242,599
Dec 8, 20250.880.890.790.820.82-7.10%1,854,615
Dec 5, 20250.910.910.860.880.88-2.24%1,184,385
Dec 4, 20250.870.960.870.900.901.28%1,348,426
Dec 3, 20250.900.900.830.890.89-0.13%1,130,942
Dec 2, 20250.900.930.890.890.89-0.31%849,791
Dec 1, 20250.980.990.880.890.89-11.60%2,397,995
Nov 28, 20251.001.030.991.011.011.97%718,118
Nov 26, 20250.991.020.970.990.99-0.02%1,532,650
Nov 25, 20250.921.040.910.990.997.78%2,988,061
Nov 24, 20250.900.950.880.920.92-0.09%1,644,527
Nov 21, 20250.820.960.800.920.9214.96%4,191,244
Nov 20, 20250.810.870.790.800.805.46%3,190,332
Nov 19, 20250.720.810.720.760.765.40%1,665,728
Nov 18, 20250.780.800.700.720.72-9.58%2,676,848
Nov 17, 20250.860.880.780.800.80-11.28%2,521,808
Nov 14, 20250.750.950.740.900.908.58%3,624,162
Nov 13, 20250.920.960.810.830.83-14.10%3,918,846
Nov 12, 20250.981.040.940.960.962.27%4,375,705
Nov 11, 20250.991.110.930.940.94-9.53%6,032,255
Nov 10, 20250.911.110.821.041.04-13,579,471
Nov 7, 20250.781.050.781.041.0433.13%15,632,245
Nov 6, 20250.850.900.760.780.78-6.44%8,548,238
Nov 5, 20250.730.880.700.840.8422.17%17,165,623
Nov 4, 20250.620.720.610.680.684.02%7,513,675
Nov 3, 20250.810.880.620.660.663.14%91,962,363
Oct 31, 20250.630.640.600.640.642.53%719,090
Oct 30, 20250.620.650.610.620.62-1.27%1,060,259
Oct 29, 20250.650.660.620.630.63-4.67%973,373
Oct 28, 20250.710.750.660.660.66-6.90%1,911,926
Oct 27, 20250.640.750.620.710.7111.95%3,919,340
Oct 24, 20250.730.730.580.630.634.06%12,391,299
Oct 23, 20250.580.630.580.610.615.40%2,145,956
Oct 22, 20250.630.650.570.580.58-9.57%3,594,133
Oct 21, 20250.600.660.570.640.646.20%3,184,337
Oct 20, 20250.650.680.590.600.60-14.48%4,680,305
Oct 17, 20250.750.900.560.700.70-5.67%27,826,203
Oct 16, 20250.560.840.560.750.7535.38%92,251,214
Oct 15, 20250.590.600.530.550.55-6.63%1,452,232
Oct 14, 20250.530.600.520.590.5910.72%1,745,664
Oct 13, 20250.580.590.530.530.53-13.04%2,501,876