FEMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.35	43.38	42.15	42.82	42.82	-0.94%	7,302
Dec 4, 2025	43.06	43.39	42.99	43.23	43.23	0.20%	8,671
Dec 3, 2025	42.98	43.25	42.84	43.14	43.14	0.43%	11,917
Dec 2, 2025	42.91	43.11	42.78	42.96	42.96	0.05%	14,781
Dec 1, 2025	42.68	43.22	40.94	42.94	42.94	0.16%	7,601
Nov 28, 2025	42.80	42.92	42.80	42.87	42.87	0.78%	4,908
Nov 26, 2025	42.35	42.54	42.32	42.54	42.54	0.84%	5,643
Nov 25, 2025	41.74	42.37	41.74	42.18	42.18	0.61%	17,795
Nov 24, 2025	41.80	42.05	41.54	41.93	41.93	1.27%	9,428
Nov 21, 2025	41.28	41.56	41.00	41.40	41.40	-0.44%	23,791
Nov 20, 2025	42.21	42.40	41.34	41.58	41.58	-0.59%	68,485
Nov 19, 2025	42.06	42.23	41.60	41.83	41.83	-0.25%	11,059
Nov 18, 2025	41.82	42.17	41.66	41.93	41.93	-0.32%	21,768
Nov 17, 2025	42.10	42.49	41.99	42.07	42.06	-0.85%	13,782
Nov 14, 2025	42.05	42.67	42.05	42.43	42.43	0.21%	12,524
Nov 13, 2025	42.79	42.80	42.11	42.34	42.34	-0.32%	11,450
Nov 12, 2025	42.45	42.66	42.14	42.48	42.48	-0.17%	6,739
Nov 11, 2025	42.34	42.77	42.28	42.55	42.55	0.51%	14,972
Nov 10, 2025	42.08	42.50	42.01	42.34	42.34	0.69%	58,291
Nov 7, 2025	42.13	42.24	41.41	42.05	42.05	-0.44%	15,809
Nov 6, 2025	42.66	42.66	42.07	42.23	42.23	-0.54%	5,845
Nov 5, 2025	41.90	42.70	41.90	42.46	42.46	1.37%	15,191
Nov 4, 2025	41.98	42.19	41.65	41.89	41.89	-1.82%	10,938
Nov 3, 2025	42.40	42.95	42.32	42.67	42.67	0.93%	47,089
Oct 31, 2025	42.10	42.56	42.03	42.27	42.27	-0.08%	24,230
Oct 30, 2025	42.06	42.50	42.06	42.31	42.31	-0.78%	54,602
Oct 29, 2025	42.69	42.99	42.41	42.64	42.64	0.69%	34,293
Oct 28, 2025	42.17	42.92	42.04	42.35	42.35	-0.70%	47,058
Oct 27, 2025	42.52	42.85	42.37	42.65	42.65	0.21%	8,055
Oct 24, 2025	42.43	42.98	42.25	42.56	42.56	0.25%	15,412
Oct 23, 2025	42.57	42.61	42.24	42.45	42.45	0.68%	7,950
Oct 22, 2025	42.18	42.40	41.20	42.16	42.16	0.01%	13,831
Oct 21, 2025	42.47	42.49	41.92	42.16	42.16	-0.66%	7,316
Oct 20, 2025	42.41	42.75	42.16	42.44	42.44	1.39%	15,285
Oct 17, 2025	41.80	42.21	41.49	41.86	41.86	-1.52%	10,063
Oct 16, 2025	42.57	42.93	42.20	42.50	42.50	0.39%	14,848
Oct 15, 2025	42.53	42.72	42.09	42.34	42.34	1.05%	30,846
Oct 14, 2025	41.39	42.02	41.39	41.90	41.90	-1.60%	9,037
Oct 13, 2025	43.03	43.03	42.03	42.58	42.58	1.31%	20,009
Oct 10, 2025	43.26	43.38	41.88	42.03	42.03	-2.98%	8,122
Oct 9, 2025	43.78	43.78	43.04	43.32	43.32	-0.81%	5,029
Oct 8, 2025	43.82	43.82	43.52	43.68	43.68	0.56%	7,995
Oct 7, 2025	43.82	43.85	43.43	43.43	43.43	-1.42%	7,717
Oct 6, 2025	43.98	44.20	43.73	44.06	44.06	-0.14%	7,231
Oct 3, 2025	44.23	44.30	43.69	44.12	44.11	0.33%	7,554
Oct 2, 2025	44.49	44.49	43.72	43.97	43.97	-0.87%	77,683
Oct 1, 2025	44.61	44.61	44.03	44.36	44.36	0.40%	12,156
Sep 30, 2025	44.08	44.41	43.75	44.18	44.18	0.52%	27,571
Sep 29, 2025	44.25	44.32	43.68	43.95	43.95	0.86%	33,151
Sep 26, 2025	43.10	43.77	43.10	43.58	43.58	-0.08%	14,653