Get the Stockscreener App
3.84
3.52%
-0.14
After Hours:
3.90
0.06
+1.56%
Femasys Inc Stock (FEMY) Price History
The historical daily chart and data for Femasys Inc stock (FEMY), show that the latest closing stock price as of June 16, 2026, is $3.84.
- Femasys Inc all-time high stock price is $22.20, occurred on November 10, 2025.
- The lowest Femasys Inc stock price recorded was $0.2479 on September 18, 2023. Since then, Femasys Inc's stock price has risen over 1,449% to $3.84 now.
- The 52-week high stock price for FEMY is $22.20, representing a 478.13% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for FEMY is $3.87, indicating a 0.78% decrease from the current share price, occurred on June 15, 2026.
- The closing price of Femasys Inc (FEMY) stock in the beginning of 2025 was $3.99. The stock closed the year at $0.90, a loss of over -77.44% for the year.
The table below shows more information about FEMY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 16, 2026 | $4.15 | $3.77 | $0.38 | 53,509.0 | -3.52% |
| Jun 15, 2026 | $4.35 | $3.87 | $0.48 | 97,303.0 | -4.78% |
| Jun 12, 2026 | $4.84 | $4.02 | $0.825 | 89,714.0 | -12.55% |
| Jun 11, 2026 | $4.90 | $4.57 | $0.3299 | 41,669.0 | +1.06% |
| Jun 10, 2026 | $5.29 | $4.45 | $0.84 | 104,852.0 | -9.90% |
| Jun 09, 2026 | $5.52 | $5.08 | $0.4425 | 70,058.0 | -2.60% |
| Jun 08, 2026 | $6.29 | $5.09 | $1.20 | 166,623.0 | -12.04% |
| Jun 05, 2026 | $7.00 | $5.71 | $1.29 | 128,754.0 | -14.22% |
| Jun 04, 2026 | $7.40 | $6.86 | $0.542 | 46,226.0 | -2.96% |
| Jun 03, 2026 | $7.56 | $6.90 | $0.66 | 35,918.7 | -0.86% |
| Jun 02, 2026 | $7.60 | $7.28 | $0.318 | 31,624.3 | -1.75% |
| Jun 01, 2026 | $7.72 | $7.22 | $0.50 | 41,273.1 | -2.35% |
| May 29, 2026 | $7.77 | $7.25 | $0.514 | 81,757.3 | +1.95% |
| May 28, 2026 | $7.61 | $7.20 | $0.41 | 61,931.3 | +0.42% |
| May 27, 2026 | $7.80 | $7.22 | $0.576 | 123,420.3 | -7.80% |
| May 26, 2026 | $10.56 | $7.52 | $3.04 | 590,629.1 | -6.39% |
| May 22, 2026 | $9.10 | $6.60 | $2.50 | 390,753.0 | +29.85% |
| May 21, 2026 | $7.06 | $6.60 | $0.464 | 55,086.0 | -3.96% |
| May 20, 2026 | $7.18 | $6.98 | $0.20 | 28,594.2 | -2.06% |
| May 19, 2026 | $7.37 | $7.00 | $0.372 | 31,529.8 | -1.16% |
Femasys Inc Stock (FEMY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Femasys Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FEMY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Femasys Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Femasys Inc Stock (FEMY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $7.72 | $3.77 | $3.95 | 961,033.0 | -50.39% |
| May, 2026 | $10.56 | $6.60 | $3.96 | 1,632,625.1 | +5.97% |
| Apr, 2026 | $9.13 | $7.00 | $2.13 | 387,411.8 | -13.09% |
| Mar, 2026 | $12.60 | $6.61 | $5.99 | 725,100.8 | -26.27% |
| Feb, 2026 | $11.82 | $9.40 | $2.42 | 452,162.4 | +6.48% |
| Jan, 2026 | $14.51 | $10.50 | $4.01 | 932,593.9 | -7.12% |
Femasys Inc Stock (FEMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.80 | $10.79 | $9.01 | 1,552,998.9 | -43.27% |
| Nov, 2025 | $22.20 | $12.20 | $10.00 | 9,484,499.3 | +58.53% |
| Oct, 2025 | $18.40 | $7.02 | $11.38 | 13,938,653.9 | +80.79% |
| Sep, 2025 | $11.40 | $6.67 | $4.73 | 2,076,192.3 | -0.76% |
| Aug, 2025 | $20.00 | $6.13 | $13.87 | 1,333,027.2 | -57.18% |
| Jul, 2025 | $19.80 | $16.20 | $3.60 | 165,810.5 | -14.14% |
| Jun, 2025 | $22.00 | $13.86 | $8.14 | 464,188.9 | +9.75% |
| May, 2025 | $24.40 | $16.40 | $8.00 | 269,988.9 | -24.14% |
| Apr, 2025 | $26.80 | $21.20 | $5.60 | 232,236.5 | -7.20% |
| Mar, 2025 | $35.20 | $23.60 | $11.60 | 596,022.3 | -20.38% |
| Feb, 2025 | $36.00 | $21.80 | $14.20 | 513,234.1 | +33.05% |
| Jan, 2025 | $25.00 | $20.80 | $4.20 | 155,093.5 | +7.27% |
Femasys Inc Stock (FEMY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.00 | $21.00 | $5.00 | 162,192.2 | -1.79% |
| Nov, 2024 | $27.20 | $17.20 | $10.00 | 249,300.6 | -15.79% |
| Oct, 2024 | $28.00 | $21.40 | $6.60 | 167,136.6 | +19.82% |
| Sep, 2024 | $24.40 | $20.40 | $4.00 | 112,267.0 | -5.13% |
| Aug, 2024 | $24.20 | $17.20 | $7.00 | 176,722.4 | +3.54% |
| Jul, 2024 | $25.80 | $20.00 | $5.80 | 147,355.0 | -0.88% |
| Jun, 2024 | $27.99 | $19.04 | $8.95 | 225,479.3 | -3.39% |
| May, 2024 | $30.20 | $23.20 | $7.00 | 179,103.2 | -7.09% |
| Apr, 2024 | $36.80 | $24.20 | $12.60 | 340,713.2 | -18.06% |
| Mar, 2024 | $48.00 | $26.90 | $21.10 | 981,220.8 | -11.93% |
| Feb, 2024 | $38.40 | $15.00 | $23.40 | 950,291.7 | +135.17% |
| Jan, 2024 | $20.40 | $14.68 | $5.72 | 217,054.5 | -23.24% |
1.68%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):