Femasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.77	0.80	0.73	0.79	-	8.22%	179,621
Aug 12, 2025	0.81	0.82	0.72	0.73	0.73	-5.86%	327,080
Aug 11, 2025	0.83	0.85	0.77	0.78	0.78	-13.16%	416,013
Aug 8, 2025	0.90	0.90	0.87	0.89	0.89	1.19%	193,278
Aug 7, 2025	0.95	0.95	0.88	0.88	0.88	-5.33%	165,169
Aug 6, 2025	0.95	0.95	0.88	0.93	0.93	-3.78%	539,512
Aug 5, 2025	0.81	1.00	0.81	0.97	0.97	19.84%	745,902
Aug 4, 2025	0.82	0.82	0.80	0.81	0.81	-1.38%	153,638
Aug 1, 2025	0.82	0.83	0.80	0.82	0.82	-1.16%	136,252
Jul 31, 2025	0.83	0.83	0.81	0.83	0.83	-0.10%	169,134
Jul 30, 2025	0.84	0.85	0.83	0.83	0.83	-0.98%	85,308
Jul 29, 2025	0.87	0.88	0.83	0.84	0.84	-3.11%	160,843
Jul 28, 2025	0.89	0.91	0.83	0.87	0.87	-3.88%	315,234
Jul 25, 2025	0.91	0.92	0.90	0.90	0.90	-1.66%	79,590
Jul 24, 2025	0.86	0.93	0.86	0.92	0.92	4.37%	150,397
Jul 23, 2025	0.87	0.88	0.86	0.88	0.88	0.17%	140,047
Jul 22, 2025	0.88	0.88	0.87	0.88	0.88	-0.75%	43,339
Jul 21, 2025	0.90	0.92	0.86	0.88	0.88	-0.21%	196,085
Jul 18, 2025	0.94	0.94	0.86	0.88	0.88	-5.65%	314,402
Jul 17, 2025	0.93	0.94	0.92	0.94	0.94	2.23%	142,359
Jul 16, 2025	0.93	0.94	0.91	0.92	0.92	-1.73%	89,920
Jul 15, 2025	0.93	0.94	0.91	0.93	0.93	-0.79%	174,140
Jul 14, 2025	0.93	0.95	0.91	0.94	0.94	1.63%	124,216
Jul 11, 2025	0.95	0.98	0.90	0.92	0.92	-2.52%	200,231
Jul 10, 2025	0.96	0.99	0.95	0.95	0.95	-2.20%	148,078
Jul 9, 2025	0.93	0.97	0.90	0.97	0.97	5.43%	309,416
Jul 8, 2025	0.92	0.95	0.91	0.92	0.92	-1.00%	130,775
Jul 7, 2025	0.94	0.95	0.91	0.93	0.93	-0.21%	98,593
Jul 3, 2025	0.95	0.95	0.93	0.93	0.93	-1.95%	24,127
Jul 2, 2025	0.96	0.96	0.92	0.95	0.95	1.32%	132,440
Jul 1, 2025	0.99	0.99	0.92	0.94	0.94	-2.94%	231,929
Jun 30, 2025	0.95	0.98	0.94	0.97	0.97	-1.45%	165,727
Jun 27, 2025	0.99	1.04	0.94	0.98	0.98	-0.33%	233,942
Jun 26, 2025	0.98	1.01	0.95	0.98	0.98	0.35%	277,704
Jun 25, 2025	0.90	1.10	0.88	0.98	0.98	10.71%	2,208,291
Jun 24, 2025	0.91	0.91	0.88	0.89	0.89	-1.78%	102,391
Jun 23, 2025	0.92	0.96	0.89	0.90	0.90	6.00%	230,153
Jun 20, 2025	0.90	0.91	0.85	0.85	0.85	-3.41%	158,909
Jun 18, 2025	0.90	0.93	0.88	0.88	0.88	-2.22%	64,747
Jun 17, 2025	0.92	0.93	0.90	0.90	0.90	-1.10%	131,430
Jun 16, 2025	0.89	0.93	0.88	0.91	0.91	2.33%	70,699
Jun 13, 2025	0.93	0.95	0.87	0.89	0.89	-3.86%	314,490
Jun 12, 2025	0.85	0.93	0.83	0.93	0.93	8.84%	405,616
Jun 11, 2025	0.80	0.95	0.79	0.85	0.85	6.25%	1,920,854
Jun 10, 2025	0.80	0.83	0.78	0.80	0.80	-0.01%	149,145
Jun 9, 2025	0.82	0.86	0.78	0.80	0.80	-	363,401
Jun 6, 2025	0.79	0.82	0.78	0.80	0.80	-	395,731
Jun 5, 2025	0.82	0.83	0.79	0.80	0.80	-	288,283
Jun 4, 2025	0.80	0.82	0.69	0.80	0.80	-	578,824
Jun 3, 2025	0.85	0.86	0.80	0.80	0.80	-3.61%	799,861