Femasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.36	0.36	0.33	0.36	0.36	4.29%	853,963
Sep 25, 2025	0.36	0.36	0.34	0.35	0.35	-2.35%	1,436,019
Sep 24, 2025	0.35	0.36	0.35	0.35	0.35	2.58%	304,194
Sep 23, 2025	0.37	0.37	0.34	0.34	0.34	-4.70%	815,064
Sep 22, 2025	0.36	0.36	0.35	0.36	0.36	3.26%	682,717
Sep 19, 2025	0.37	0.37	0.35	0.35	0.35	-2.72%	567,761
Sep 18, 2025	0.38	0.38	0.35	0.36	0.36	0.87%	664,491
Sep 17, 2025	0.37	0.37	0.35	0.36	0.36	-3.59%	1,087,136
Sep 16, 2025	0.37	0.38	0.36	0.37	0.37	0.90%	1,138,760
Sep 15, 2025	0.40	0.40	0.36	0.37	0.37	-6.48%	1,313,948
Sep 12, 2025	0.37	0.40	0.37	0.39	0.39	6.84%	1,223,278
Sep 11, 2025	0.38	0.39	0.36	0.37	0.37	2.26%	1,144,832
Sep 10, 2025	0.37	0.37	0.36	0.36	0.36	-4.04%	1,156,677
Sep 9, 2025	0.37	0.38	0.35	0.37	0.37	-2.83%	3,436,034
Sep 8, 2025	0.38	0.57	0.37	0.38	0.38	2.39%	18,743,364
Sep 5, 2025	0.36	0.39	0.36	0.38	0.38	2.09%	547,505
Sep 4, 2025	0.37	0.37	0.36	0.37	0.37	-0.46%	700,270
Sep 3, 2025	0.40	0.41	0.37	0.37	0.37	-7.50%	1,368,401
Sep 2, 2025	0.36	0.42	0.36	0.40	0.40	12.62%	3,671,932
Aug 29, 2025	0.37	0.38	0.35	0.36	0.36	-0.45%	991,451
Aug 28, 2025	0.38	0.38	0.35	0.36	0.36	-1.00%	1,579,964
Aug 27, 2025	0.40	0.40	0.35	0.36	0.36	-4.18%	4,160,956
Aug 26, 2025	0.33	0.39	0.31	0.38	0.38	-27.00%	12,978,040
Aug 25, 2025	0.60	0.60	0.51	0.52	0.52	-9.79%	1,133,628
Aug 22, 2025	0.60	0.60	0.55	0.57	0.57	0.62%	1,049,249
Aug 21, 2025	0.65	0.65	0.56	0.57	0.57	-8.66%	781,785
Aug 20, 2025	0.66	0.72	0.61	0.62	0.62	-7.38%	915,664
Aug 19, 2025	0.70	0.70	0.64	0.67	0.67	-4.19%	417,749
Aug 18, 2025	0.73	0.73	0.69	0.70	0.70	-1.41%	239,388
Aug 15, 2025	0.74	0.74	0.71	0.71	0.71	-4.35%	236,631
Aug 14, 2025	0.78	0.78	0.72	0.74	0.74	-3.12%	262,043
Aug 13, 2025	0.77	0.80	0.73	0.77	0.77	4.97%	243,655
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