Femasys Inc. (FEMY)
NASDAQ: FEMY · Real-Time Price · USD
3.800
+0.200 (5.56%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Femasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.63 | 3.93 | 3.56 | 3.80 | 3.80 | 5.56% | 51,552 |
| Jun 25, 2026 | 3.66 | 3.70 | 3.50 | 3.60 | 3.60 | -1.91% | 48,835 |
| Jun 24, 2026 | 3.96 | 4.02 | 3.66 | 3.67 | 3.67 | -8.48% | 49,137 |
| Jun 23, 2026 | 4.07 | 4.16 | 4.01 | 4.01 | 4.01 | -1.72% | 14,607 |
| Jun 22, 2026 | 4.02 | 4.45 | 3.86 | 4.08 | 4.08 | 0.99% | 43,979 |
| Jun 18, 2026 | 4.29 | 4.33 | 3.85 | 4.04 | 4.04 | -3.58% | 43,802 |
| Jun 17, 2026 | 3.86 | 4.49 | 3.86 | 4.19 | 4.19 | 9.11% | 59,649 |
| Jun 16, 2026 | 4.01 | 4.15 | 3.77 | 3.84 | 3.84 | -3.52% | 54,519 |
| Jun 15, 2026 | 4.35 | 4.35 | 3.87 | 3.98 | 3.98 | -4.78% | 98,333 |
| Jun 12, 2026 | 4.76 | 4.85 | 4.02 | 4.18 | 4.18 | -12.55% | 91,003 |
| Jun 11, 2026 | 4.73 | 4.90 | 4.57 | 4.78 | 4.78 | 1.06% | 42,707 |
| Jun 10, 2026 | 5.27 | 5.29 | 4.45 | 4.73 | 4.73 | -9.90% | 105,472 |
| Jun 9, 2026 | 5.35 | 5.52 | 5.08 | 5.25 | 5.25 | -2.60% | 70,349 |
| Jun 8, 2026 | 5.92 | 6.29 | 5.09 | 5.39 | 5.39 | -12.04% | 166,898 |
| Jun 5, 2026 | 6.80 | 7.00 | 5.71 | 6.13 | 6.13 | -14.22% | 129,724 |
| Jun 4, 2026 | 6.88 | 7.40 | 6.86 | 7.14 | 7.14 | -2.96% | 52,527 |
| Jun 3, 2026 | 7.56 | 7.56 | 6.90 | 7.36 | 7.36 | -0.86% | 36,089 |
| Jun 2, 2026 | 7.60 | 7.60 | 7.28 | 7.43 | 7.43 | -1.75% | 31,697 |
| Jun 1, 2026 | 7.72 | 7.72 | 7.22 | 7.56 | 7.56 | -2.35% | 42,008 |
| May 29, 2026 | 7.74 | 7.77 | 7.25 | 7.74 | 7.74 | 1.95% | 85,715 |
| May 28, 2026 | 7.61 | 7.61 | 7.20 | 7.59 | 7.59 | 0.42% | 63,610 |
| May 27, 2026 | 7.80 | 7.80 | 7.22 | 7.56 | 7.56 | -7.80% | 127,611 |
| May 26, 2026 | 9.97 | 10.56 | 7.52 | 8.20 | 8.20 | -6.39% | 602,837 |
| May 22, 2026 | 6.73 | 9.10 | 6.60 | 8.76 | 8.76 | 29.85% | 765,501 |
| May 21, 2026 | 6.83 | 7.06 | 6.60 | 6.75 | 6.75 | -3.96% | 56,954 |
| May 20, 2026 | 7.10 | 7.18 | 6.98 | 7.02 | 7.02 | -2.06% | 32,554 |
| May 19, 2026 | 7.16 | 7.37 | 7.00 | 7.17 | 7.17 | -1.16% | 31,737 |
| May 18, 2026 | 7.50 | 7.50 | 7.16 | 7.26 | 7.26 | 1.74% | 18,585 |
| May 15, 2026 | 7.60 | 7.71 | 7.13 | 7.13 | 7.13 | -6.31% | 12,105 |
| May 14, 2026 | 7.68 | 7.71 | 7.41 | 7.61 | 7.61 | -0.21% | 6,732 |
| May 13, 2026 | 7.80 | 8.00 | 7.40 | 7.63 | 7.63 | 1.14% | 24,920 |
| May 12, 2026 | 8.00 | 8.05 | 7.30 | 7.54 | 7.54 | -6.70% | 25,791 |
| May 11, 2026 | 8.60 | 8.80 | 7.90 | 8.08 | 8.08 | -5.98% | 32,574 |
| May 8, 2026 | 9.11 | 9.20 | 8.18 | 8.60 | 8.60 | -4.28% | 26,220 |
| May 7, 2026 | 9.21 | 9.21 | 8.85 | 8.98 | 8.98 | -0.86% | 13,393 |
| May 6, 2026 | 8.18 | 9.60 | 7.82 | 9.06 | 9.06 | 13.39% | 46,646 |
| May 5, 2026 | 7.80 | 8.15 | 7.60 | 7.99 | 7.99 | 7.42% | 40,172 |
| May 4, 2026 | 7.53 | 7.76 | 7.40 | 7.44 | 7.44 | -3.15% | 7,933 |
| May 1, 2026 | 7.20 | 7.68 | 7.20 | 7.68 | 7.68 | 5.15% | 19,366 |
| Apr 30, 2026 | 7.21 | 7.60 | 7.00 | 7.30 | 7.30 | -2.06% | 28,341 |
| Apr 29, 2026 | 7.31 | 7.59 | 7.14 | 7.46 | 7.46 | -0.03% | 21,352 |
| Apr 28, 2026 | 7.60 | 8.00 | 7.00 | 7.46 | 7.46 | -4.65% | 24,814 |
| Apr 27, 2026 | 8.38 | 8.40 | 7.72 | 7.82 | 7.82 | -3.88% | 10,427 |
| Apr 24, 2026 | 8.10 | 8.39 | 8.00 | 8.14 | 8.14 | 2.08% | 12,602 |
| Apr 23, 2026 | 8.20 | 8.40 | 7.75 | 7.97 | 7.97 | -2.80% | 11,449 |
| Apr 22, 2026 | 8.40 | 9.00 | 8.00 | 8.20 | 8.20 | -1.61% | 24,277 |
| Apr 21, 2026 | 8.46 | 8.69 | 8.20 | 8.34 | 8.34 | -1.77% | 19,198 |
| Apr 20, 2026 | 8.40 | 8.58 | 8.22 | 8.49 | 8.49 | 0.12% | 10,336 |
| Apr 17, 2026 | 8.26 | 8.60 | 8.20 | 8.48 | 8.48 | 0.69% | 15,684 |
| Apr 16, 2026 | 8.20 | 8.76 | 8.20 | 8.42 | 8.42 | -1.86% | 22,111 |
| Apr 15, 2026 | 8.34 | 8.60 | 8.20 | 8.58 | 8.58 | -0.28% | 23,517 |
| Apr 14, 2026 | 8.38 | 8.80 | 7.98 | 8.60 | 8.60 | 7.28% | 18,398 |
| Apr 13, 2026 | 7.66 | 8.38 | 7.42 | 8.02 | 8.02 | 1.01% | 16,533 |
| Apr 10, 2026 | 7.99 | 8.40 | 7.60 | 7.94 | 7.94 | 0.46% | 25,995 |
| Apr 9, 2026 | 7.96 | 8.32 | 7.62 | 7.90 | 7.90 | -0.70% | 23,845 |
| Apr 8, 2026 | 8.20 | 8.60 | 7.96 | 7.96 | 7.96 | 1.35% | 9,990 |
| Apr 7, 2026 | 8.42 | 8.58 | 7.60 | 7.85 | 7.85 | -8.61% | 22,021 |
| Apr 6, 2026 | 8.82 | 9.13 | 8.36 | 8.59 | 8.59 | -2.16% | 19,557 |
| Apr 2, 2026 | 8.33 | 8.97 | 8.17 | 8.78 | 8.78 | 5.32% | 13,704 |
| Apr 1, 2026 | 8.65 | 9.06 | 8.23 | 8.34 | 8.34 | -0.76% | 21,811 |
| Mar 31, 2026 | 7.73 | 9.12 | 7.20 | 8.40 | 8.40 | 11.76% | 66,499 |
| Mar 30, 2026 | 9.06 | 9.21 | 6.61 | 7.52 | 7.52 | -22.06% | 142,313 |
| Mar 27, 2026 | 10.16 | 10.16 | 9.03 | 9.65 | 9.65 | -3.15% | 35,055 |
| Mar 26, 2026 | 10.06 | 10.40 | 9.84 | 9.96 | 9.96 | -2.87% | 24,412 |
| Mar 25, 2026 | 10.60 | 10.60 | 10.01 | 10.26 | 10.26 | -0.06% | 15,508 |
| Mar 24, 2026 | 10.60 | 10.90 | 10.10 | 10.26 | 10.26 | -1.99% | 19,017 |
| Mar 23, 2026 | 10.62 | 11.00 | 10.02 | 10.47 | 10.47 | -6.08% | 29,389 |
| Mar 20, 2026 | 11.64 | 11.80 | 11.00 | 11.15 | 11.15 | -3.68% | 37,245 |
| Mar 19, 2026 | 11.92 | 11.92 | 11.27 | 11.57 | 11.57 | -3.55% | 14,039 |
| Mar 18, 2026 | 11.67 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | 21,488 |
| Mar 17, 2026 | 12.60 | 12.60 | 11.60 | 11.60 | 11.60 | -6.22% | 25,998 |
| Mar 16, 2026 | 11.40 | 12.60 | 11.40 | 12.37 | 12.37 | 8.87% | 45,784 |
| Mar 13, 2026 | 11.13 | 11.79 | 11.07 | 11.36 | 11.36 | 3.27% | 15,654 |
| Mar 12, 2026 | 11.40 | 11.50 | 10.92 | 11.00 | 11.00 | -3.61% | 21,823 |
| Mar 11, 2026 | 10.94 | 11.80 | 10.83 | 11.41 | 11.41 | 6.47% | 32,266 |
| Mar 10, 2026 | 10.36 | 11.10 | 10.36 | 10.72 | 10.72 | 2.64% | 27,518 |
| Mar 9, 2026 | 10.60 | 10.67 | 9.80 | 10.44 | 10.44 | -1.47% | 40,462 |
| Mar 6, 2026 | 10.00 | 10.64 | 10.00 | 10.60 | 10.60 | 0.38% | 16,925 |
| Mar 5, 2026 | 10.86 | 11.30 | 10.20 | 10.56 | 10.56 | -3.21% | 22,249 |
| Mar 4, 2026 | 10.29 | 10.94 | 10.28 | 10.91 | 10.91 | 3.04% | 15,903 |
| Mar 3, 2026 | 10.90 | 10.90 | 9.68 | 10.59 | 10.59 | -1.60% | 45,004 |
| Mar 2, 2026 | 10.80 | 11.30 | 10.60 | 10.76 | 10.76 | -5.60% | 27,512 |
| Feb 27, 2026 | 11.00 | 11.70 | 10.96 | 11.40 | 11.40 | 2.08% | 21,911 |
| Feb 26, 2026 | 11.80 | 11.83 | 11.00 | 11.17 | 11.17 | -1.12% | 45,072 |
| Feb 25, 2026 | 10.80 | 11.40 | 10.80 | 11.29 | 11.29 | 3.60% | 12,334 |
| Feb 24, 2026 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | -0.91% | 9,442 |
| Feb 23, 2026 | 10.81 | 11.09 | 10.49 | 11.00 | 11.00 | 1.57% | 17,895 |
| Feb 20, 2026 | 10.62 | 10.98 | 10.60 | 10.83 | 10.83 | -0.82% | 8,649 |
| Feb 19, 2026 | 10.57 | 10.94 | 10.43 | 10.92 | 10.92 | 3.33% | 17,410 |
| Feb 18, 2026 | 10.02 | 11.00 | 10.02 | 10.57 | 10.57 | 6.81% | 27,911 |
| Feb 17, 2026 | 10.16 | 10.17 | 9.60 | 9.89 | 9.89 | -2.66% | 14,697 |
| Feb 13, 2026 | 9.60 | 10.43 | 9.60 | 10.16 | 10.16 | 3.71% | 29,650 |
| Feb 12, 2026 | 10.60 | 10.60 | 9.40 | 9.80 | 9.80 | -2.91% | 20,419 |
| Feb 11, 2026 | 10.17 | 10.44 | 10.00 | 10.09 | 10.09 | -1.16% | 16,917 |
| Feb 10, 2026 | 10.59 | 10.74 | 10.17 | 10.21 | 10.21 | -3.88% | 15,554 |
| Feb 9, 2026 | 10.00 | 10.77 | 10.00 | 10.62 | 10.62 | 4.57% | 12,316 |
| Feb 6, 2026 | 10.22 | 10.54 | 9.70 | 10.16 | 10.16 | 4.74% | 40,146 |
| Feb 5, 2026 | 10.38 | 10.53 | 9.60 | 9.70 | 9.70 | -10.19% | 34,760 |
| Feb 4, 2026 | 10.80 | 11.00 | 10.11 | 10.80 | 10.80 | 3.17% | 37,411 |
| Feb 3, 2026 | 10.76 | 11.20 | 10.13 | 10.47 | 10.47 | 1.43% | 44,185 |