Femasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.38	0.40	0.35	0.37	0.37	-4.65%	489,262
Apr 27, 2026	0.42	0.42	0.39	0.39	0.39	-3.88%	205,532
Apr 24, 2026	0.40	0.42	0.40	0.41	0.41	2.08%	171,959
Apr 23, 2026	0.41	0.42	0.39	0.40	0.40	-2.80%	228,661
Apr 22, 2026	0.42	0.45	0.40	0.41	0.41	-1.61%	483,431
Apr 21, 2026	0.42	0.43	0.41	0.42	0.42	-1.77%	374,409
Apr 20, 2026	0.42	0.43	0.41	0.42	0.42	0.12%	194,926
Apr 17, 2026	0.41	0.43	0.41	0.42	0.42	0.69%	308,037
Apr 16, 2026	0.41	0.44	0.41	0.42	0.42	-1.86%	441,327
Apr 15, 2026	0.42	0.43	0.41	0.43	0.43	-0.28%	468,094
Apr 14, 2026	0.42	0.44	0.40	0.43	0.43	7.28%	366,924
Apr 13, 2026	0.38	0.42	0.37	0.40	0.40	1.01%	317,350
Apr 10, 2026	0.40	0.42	0.38	0.40	0.40	0.46%	517,740
Apr 9, 2026	0.40	0.42	0.38	0.40	0.40	-0.70%	476,456
Apr 8, 2026	0.41	0.43	0.40	0.40	0.40	1.35%	199,409
Apr 7, 2026	0.42	0.43	0.38	0.39	0.39	-8.61%	436,081
Apr 6, 2026	0.44	0.46	0.42	0.43	0.43	-2.16%	386,349
Apr 2, 2026	0.42	0.45	0.41	0.44	0.44	5.32%	273,316
Apr 1, 2026	0.43	0.45	0.41	0.42	0.42	-0.76%	426,143
Mar 31, 2026	0.39	0.46	0.36	0.42	0.42	11.76%	1,246,447
Mar 30, 2026	0.45	0.46	0.33	0.38	0.38	-22.06%	2,846,279
Mar 27, 2026	0.51	0.51	0.45	0.48	0.48	-3.15%	701,100
Mar 26, 2026	0.50	0.52	0.49	0.50	0.50	-2.87%	488,255
Mar 25, 2026	0.53	0.53	0.50	0.51	0.51	-0.06%	310,162
Mar 24, 2026	0.53	0.55	0.51	0.51	0.51	-1.99%	380,357
Mar 23, 2026	0.53	0.55	0.50	0.52	0.52	-6.08%	587,793
Mar 20, 2026	0.58	0.59	0.55	0.56	0.56	-3.68%	744,918
Mar 19, 2026	0.60	0.60	0.56	0.58	0.58	-3.55%	280,786
Mar 18, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	429,761
Mar 17, 2026	0.63	0.63	0.58	0.58	0.58	-6.22%	519,973
Mar 16, 2026	0.57	0.63	0.57	0.62	0.62	8.87%	915,699
Mar 13, 2026	0.56	0.59	0.55	0.57	0.57	3.27%	313,087
Mar 12, 2026	0.57	0.58	0.55	0.55	0.55	-3.61%	436,472
Mar 11, 2026	0.55	0.59	0.54	0.57	0.57	6.47%	645,329
Mar 10, 2026	0.52	0.56	0.52	0.54	0.54	2.64%	550,370
Mar 9, 2026	0.53	0.53	0.49	0.52	0.52	-1.47%	809,250
Mar 6, 2026	0.50	0.53	0.50	0.53	0.53	0.38%	338,506
Mar 5, 2026	0.54	0.57	0.51	0.53	0.53	-3.21%	444,989
Mar 4, 2026	0.51	0.55	0.51	0.55	0.55	3.04%	318,072
Mar 3, 2026	0.55	0.55	0.48	0.53	0.53	-1.60%	900,096
Mar 2, 2026	0.54	0.57	0.53	0.54	0.54	-5.60%	550,253
Feb 27, 2026	0.55	0.59	0.55	0.57	0.57	2.08%	438,234
Feb 26, 2026	0.59	0.59	0.55	0.56	0.56	-1.12%	901,449
Feb 25, 2026	0.54	0.57	0.54	0.56	0.56	3.60%	246,685
Feb 24, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	188,844
Feb 23, 2026	0.54	0.55	0.52	0.55	0.55	1.57%	357,910
Feb 20, 2026	0.53	0.55	0.53	0.54	0.54	-0.82%	172,980
Feb 19, 2026	0.53	0.55	0.52	0.55	0.55	3.33%	348,217
Feb 18, 2026	0.50	0.55	0.50	0.53	0.53	6.81%	558,229
Feb 17, 2026	0.51	0.51	0.48	0.49	0.49	-2.66%	293,949
Feb 13, 2026	0.48	0.52	0.48	0.51	0.51	3.71%	593,000
Feb 12, 2026	0.53	0.53	0.47	0.49	0.49	-2.91%	408,395
Feb 11, 2026	0.51	0.52	0.50	0.50	0.50	-1.16%	338,344
Feb 10, 2026	0.53	0.54	0.51	0.51	0.51	-3.88%	311,086
Feb 9, 2026	0.50	0.54	0.50	0.53	0.53	4.57%	246,328
Feb 6, 2026	0.51	0.53	0.49	0.51	0.51	4.74%	802,932
Feb 5, 2026	0.52	0.53	0.48	0.49	0.49	-10.19%	695,202
Feb 4, 2026	0.54	0.55	0.51	0.54	0.54	3.17%	748,223
Feb 3, 2026	0.54	0.56	0.51	0.52	0.52	1.43%	883,700
Feb 2, 2026	0.53	0.54	0.51	0.52	0.52	-3.59%	620,350
Jan 30, 2026	0.55	0.56	0.54	0.54	0.54	-2.46%	445,445
Jan 29, 2026	0.57	0.59	0.53	0.55	0.55	-6.56%	1,002,607
Jan 28, 2026	0.59	0.60	0.57	0.59	0.59	-1.29%	466,155
Jan 27, 2026	0.58	0.60	0.57	0.59	0.59	-0.85%	680,502
Jan 26, 2026	0.61	0.62	0.59	0.60	0.60	-4.05%	483,995
Jan 23, 2026	0.65	0.65	0.60	0.63	0.63	-3.80%	856,496
Jan 22, 2026	0.64	0.66	0.61	0.65	0.65	1.66%	518,980
Jan 21, 2026	0.66	0.67	0.60	0.64	0.64	-5.79%	932,496
Jan 20, 2026	0.68	0.73	0.64	0.68	0.68	4.34%	2,909,372
Jan 16, 2026	0.66	0.67	0.63	0.65	0.65	1.28%	4,791,368
Jan 15, 2026	0.68	0.68	0.62	0.64	0.64	-6.91%	949,218
Jan 14, 2026	0.59	0.70	0.58	0.69	0.69	17.81%	2,314,488
Jan 13, 2026	0.60	0.60	0.57	0.59	0.59	-1.53%	542,083
Jan 12, 2026	0.60	0.60	0.57	0.59	0.59	0.08%	632,551
Jan 9, 2026	0.61	0.61	0.58	0.59	0.59	0.64%	493,570
Jan 8, 2026	0.63	0.64	0.59	0.59	0.59	-5.46%	587,899
Jan 7, 2026	0.59	0.64	0.59	0.62	0.62	4.97%	627,868
Jan 6, 2026	0.59	0.61	0.58	0.60	0.60	2.39%	699,154
Jan 5, 2026	0.65	0.66	0.58	0.58	0.58	-8.73%	1,204,861
Jan 2, 2026	0.60	0.64	0.59	0.64	0.64	10.50%	1,338,794
Dec 31, 2025	0.58	0.59	0.55	0.58	0.58	0.56%	1,746,185
Dec 30, 2025	0.63	0.65	0.57	0.57	0.57	-5.24%	1,143,445
Dec 29, 2025	0.68	0.68	0.54	0.60	0.60	-14.84%	4,876,110
Dec 26, 2025	0.74	0.75	0.71	0.71	0.71	-2.46%	1,053,109
Dec 24, 2025	0.73	0.77	0.70	0.73	0.73	-9.00%	1,694,507
Dec 23, 2025	0.81	0.87	0.80	0.80	0.80	0.52%	1,352,671
Dec 22, 2025	0.85	0.87	0.79	0.80	0.80	-7.57%	1,058,678
Dec 19, 2025	0.85	0.87	0.80	0.86	0.86	7.97%	1,550,629
Dec 18, 2025	0.79	0.89	0.79	0.80	0.80	4.06%	2,753,317
Dec 17, 2025	0.85	0.85	0.76	0.77	0.77	-10.23%	1,620,491
Dec 16, 2025	0.88	0.89	0.85	0.85	0.85	-1.57%	547,468
Dec 15, 2025	0.88	0.95	0.86	0.87	0.87	1.24%	1,658,077
Dec 12, 2025	0.86	0.89	0.85	0.86	0.86	0.19%	765,948
Dec 11, 2025	0.85	0.88	0.83	0.86	0.86	-0.87%	726,753
Dec 10, 2025	0.82	0.91	0.82	0.86	0.86	4.36%	1,406,392
Dec 9, 2025	0.81	0.86	0.80	0.83	0.83	1.11%	1,242,599
Dec 8, 2025	0.88	0.89	0.79	0.82	0.82	-7.10%	1,854,615
Dec 5, 2025	0.91	0.91	0.86	0.88	0.88	-2.24%	1,184,385
Dec 4, 2025	0.87	0.96	0.87	0.90	0.90	1.28%	1,348,426
Dec 3, 2025	0.90	0.90	0.83	0.89	0.89	-0.13%	1,130,942