Get the Stockscreener App
1.64
7.34%
-0.13
After Hours:
1.69
0.05
+3.05%
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 February 21, 2025, is $1.64.
- Femasys Inc all-time high stock price is $8.3994, occurred on August 31, 2021.
- The lowest Femasys Inc stock price recorded was $0.2479 on September 18, 2023. Since then, Femasys Inc's stock price has risen over 561.56% to $1.64 now.
- The 52-week high stock price for FEMY is $2.40, representing a 46.34% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for FEMY is $0.86, indicating a -47.56% decrease from the current share price, occurred on August 08, 2024.
- The closing price of Femasys Inc (FEMY) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $1.80 | $1.63 | $0.17 | 487,766.0 | -7.34% |
| Feb 20, 2025 | $1.79 | $1.57 | $0.225 | 616,951.0 | +4.73% |
| Feb 19, 2025 | $1.78 | $1.59 | $0.191 | 1,319,977.0 | +6.96% |
| Feb 18, 2025 | $1.65 | $1.48 | $0.175 | 2,517,334.0 | -0.63% |
| Feb 14, 2025 | $1.63 | $1.38 | $0.25 | 1,004,943.0 | +15.22% |
| Feb 13, 2025 | $1.38 | $1.28 | $0.10 | 338,627.0 | +4.55% |
| Feb 12, 2025 | $1.34 | $1.20 | $0.1392 | 327,499.0 | +5.60% |
| Feb 11, 2025 | $1.34 | $1.16 | $0.1839 | 717,115.0 | +7.76% |
| Feb 10, 2025 | $1.19 | $1.09 | $0.095 | 216,659.0 | -1.69% |
| Feb 07, 2025 | $1.20 | $1.16 | $0.035 | 172,103.0 | +0.00% |
| Feb 06, 2025 | $1.24 | $1.16 | $0.075 | 332,367.0 | -1.67% |
| Feb 05, 2025 | $1.33 | $1.13 | $0.2023 | 701,714.0 | +6.19% |
| Feb 04, 2025 | $1.18 | $1.11 | $0.07 | 137,545.0 | +0.00% |
| Feb 03, 2025 | $1.15 | $1.09 | $0.06 | 109,790.0 | -4.24% |
| Jan 31, 2025 | $1.19 | $1.16 | $0.03 | 121,661.0 | -0.84% |
| Jan 30, 2025 | $1.20 | $1.12 | $0.08 | 286,106.0 | +1.71% |
| Jan 29, 2025 | $1.19 | $1.05 | $0.14 | 615,254.0 | +11.96% |
| Jan 28, 2025 | $1.10 | $1.04 | $0.06 | 123,813.0 | -4.13% |
| Jan 27, 2025 | $1.14 | $1.07 | $0.07 | 127,718.0 | -5.22% |
| Jan 24, 2025 | $1.25 | $1.13 | $0.12 | 192,383.0 | +0.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $1.80 | $1.09 | $0.71 | 9,488,156.0 | +38.98% |
| Jan, 2025 | $1.25 | $1.04 | $0.21 | 3,101,869.0 | +7.27% |
Femasys Inc Stock (FEMY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.30 | $1.05 | $0.25 | 3,243,844.0 | -1.79% |
| Nov, 2024 | $1.36 | $0.86 | $0.50 | 4,986,012.0 | -15.79% |
| Oct, 2024 | $1.40 | $1.07 | $0.33 | 3,342,731.0 | +19.82% |
| Sep, 2024 | $1.22 | $1.02 | $0.20 | 2,245,339.0 | -5.13% |
| Aug, 2024 | $1.21 | $0.86 | $0.35 | 3,534,448.0 | +3.54% |
| Jul, 2024 | $1.29 | $1.00 | $0.29 | 2,947,100.0 | -0.88% |
| Jun, 2024 | $1.40 | $0.9521 | $0.4473 | 4,509,586.0 | -3.39% |
| May, 2024 | $1.51 | $1.16 | $0.35 | 3,582,064.0 | -7.09% |
| Apr, 2024 | $1.84 | $1.21 | $0.63 | 6,814,263.0 | -18.06% |
| Mar, 2024 | $2.40 | $1.34 | $1.05 | 19,624,415.0 | -11.93% |
| Feb, 2024 | $1.92 | $0.75 | $1.17 | 19,005,834.0 | +135.17% |
| Jan, 2024 | $1.02 | $0.734 | $0.286 | 4,341,090.0 | -23.24% |
Femasys Inc Stock (FEMY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.06 | $0.74 | $0.32 | 7,459,970.0 | +2.39% |
| Nov, 2023 | $1.58 | $0.8401 | $0.7399 | 28,640,261.0 | -35.66% |
| Oct, 2023 | $4.75 | $1.10 | $3.65 | 197,885,401.0 | -50.34% |
| Sep, 2023 | $3.62 | $0.2479 | $3.37 | 416,540,530.0 | +575.74% |
| Aug, 2023 | $0.6441 | $0.33 | $0.3141 | 10,100,690.0 | -19.83% |
| Jul, 2023 | $1.05 | $0.3181 | $0.7319 | 186,986,879.0 | +7.86% |
| Jun, 2023 | $0.848 | $0.4504 | $0.3976 | 35,197,797.0 | -27.14% |
| May, 2023 | $1.33 | $0.70 | $0.63 | 510,555.0 | -19.54% |
| Apr, 2023 | $1.48 | $0.7518 | $0.7282 | 1,866,993.0 | -19.82% |
| Mar, 2023 | $1.44 | $0.84 | $0.60 | 466,789.0 | -1.36% |
| Feb, 2023 | $1.25 | $1.07 | $0.175 | 309,877.0 | -9.14% |
| Jan, 2023 | $1.35 | $0.772 | $0.578 | 159,186.0 | +34.51% |
1.09%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):