FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	42.75	42.93	42.75	42.92	42.92	-0.30%	16,065
Aug 12, 2025	42.48	43.28	42.48	43.04	43.04	1.17%	3,206
Aug 11, 2025	42.88	42.88	42.30	42.55	42.55	-0.28%	7,796
Aug 8, 2025	42.51	43.01	42.38	42.67	42.67	0.03%	10,535
Aug 7, 2025	42.43	42.91	42.22	42.65	42.65	0.34%	11,192
Aug 6, 2025	41.94	42.72	41.94	42.51	42.51	1.65%	21,081
Aug 5, 2025	41.68	41.82	41.59	41.82	41.82	0.69%	8,926
Aug 4, 2025	41.49	41.66	41.40	41.53	41.53	0.64%	17,854
Aug 1, 2025	41.36	41.49	41.14	41.27	41.27	0.22%	7,580
Jul 31, 2025	41.86	41.86	41.00	41.18	41.18	-0.97%	12,312
Jul 30, 2025	41.80	41.88	41.33	41.58	41.58	-0.35%	8,262
Jul 29, 2025	41.82	42.00	41.50	41.73	41.73	1.29%	14,595
Jul 28, 2025	39.91	41.96	39.91	41.20	41.20	-0.75%	107,677
Jul 25, 2025	41.73	41.73	41.17	41.51	41.51	-0.78%	8,598
Jul 24, 2025	41.80	42.02	41.64	41.83	41.83	-0.01%	16,653
Jul 23, 2025	41.43	41.88	41.43	41.84	41.84	0.69%	9,892
Jul 22, 2025	41.51	41.70	41.20	41.55	41.55	-0.08%	13,056
Jul 21, 2025	41.53	41.66	41.30	41.59	41.59	0.81%	13,406
Jul 18, 2025	41.35	41.55	41.06	41.25	41.25	-0.59%	8,701
Jul 17, 2025	41.30	41.70	41.25	41.50	41.50	0.75%	7,072
Jul 16, 2025	41.12	41.38	40.83	41.19	41.19	0.38%	6,682
Jul 15, 2025	41.02	41.19	40.77	41.03	41.03	-0.17%	6,719
Jul 14, 2025	41.09	41.29	40.75	41.10	41.10	0.27%	9,376
Jul 11, 2025	40.99	41.24	40.57	40.99	40.99	0.39%	6,303
Jul 10, 2025	40.96	41.32	40.73	40.83	40.83	-0.07%	31,405
Jul 9, 2025	40.79	41.27	40.71	40.86	40.86	0.07%	8,424
Jul 8, 2025	41.03	41.15	40.55	40.83	40.83	-0.15%	12,803
Jul 7, 2025	41.05	41.20	40.52	40.89	40.89	-0.92%	414,284
Jul 3, 2025	41.15	41.46	41.15	41.27	41.27	0.65%	1,979
Jul 2, 2025	41.01	41.25	40.56	41.01	41.01	-0.09%	12,974
Jul 1, 2025	40.70	41.04	40.46	41.04	41.04	1.06%	16,173
Jun 30, 2025	40.40	40.72	40.20	40.61	40.61	1.32%	92,215
Jun 27, 2025	40.06	40.11	39.79	40.08	40.08	-0.07%	13,912
Jun 26, 2025	39.86	40.36	39.85	40.11	40.11	0.17%	11,512
Jun 25, 2025	39.07	40.42	39.07	40.04	39.53	-0.07%	45,689
Jun 24, 2025	39.78	40.46	39.76	40.07	39.56	1.80%	11,062
Jun 23, 2025	39.07	39.64	39.07	39.36	38.86	0.15%	95,088
Jun 20, 2025	39.76	39.76	39.21	39.30	38.80	-1.75%	15,317
Jun 18, 2025	39.96	40.33	39.96	40.00	39.49	-0.57%	6,178
Jun 17, 2025	40.02	40.86	40.02	40.23	39.71	-0.91%	14,790
Jun 16, 2025	40.41	40.92	40.41	40.60	40.08	0.87%	8,321
Jun 13, 2025	40.30	40.65	39.94	40.25	39.73	-1.79%	28,101
Jun 12, 2025	40.84	41.19	40.66	40.98	40.45	0.22%	5,307
Jun 11, 2025	40.98	40.99	40.76	40.89	40.37	0.22%	15,083
Jun 10, 2025	40.98	40.98	40.40	40.80	40.28	0.69%	8,645
Jun 9, 2025	40.30	40.52	39.87	40.52	40.00	1.76%	8,083
Jun 6, 2025	39.68	40.16	39.57	39.82	39.31	0.33%	68,139
Jun 5, 2025	39.73	39.93	39.51	39.69	39.18	0.05%	5,017
Jun 4, 2025	39.59	39.77	39.58	39.67	39.16	0.44%	4,797
Jun 3, 2025	39.02	39.68	39.02	39.50	38.99	0.64%	9,549