Get the Stockscreener App
0.78
1.25%
-0.02
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 04, 2025, is $0.78.
- 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 214.64% to $0.78 now.
- The 52-week high stock price for FEMY is $1.80, representing a 130.77% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for FEMY is $0.795, indicating a 1.92% decrease from the current share price, occurred on June 03, 2025.
- 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 |
|---|---|---|---|---|---|
| Jun 04, 2025 | $0.82 | $0.7701 | $0.0499 | 79,851.0 | -2.50% |
| Jun 03, 2025 | $0.86 | $0.795 | $0.065 | 797,560.0 | -3.61% |
| Jun 02, 2025 | $0.9099 | $0.825 | $0.0849 | 493,174.0 | -5.68% |
| May 30, 2025 | $0.91 | $0.82 | $0.09 | 2,177,206.0 | -13.73% |
| May 29, 2025 | $1.05 | $1.02 | $0.03 | 176,849.0 | -3.77% |
| May 28, 2025 | $1.07 | $1.02 | $0.05 | 48,814.0 | +1.92% |
| May 27, 2025 | $1.08 | $1.03 | $0.05 | 140,259.0 | +0.00% |
| May 23, 2025 | $1.06 | $1.02 | $0.0396 | 45,339.0 | -1.89% |
| May 22, 2025 | $1.06 | $0.9925 | $0.0675 | 99,523.0 | +4.95% |
| May 21, 2025 | $1.09 | $1.00 | $0.09 | 262,148.0 | -6.48% |
| May 20, 2025 | $1.09 | $1.04 | $0.05 | 118,883.0 | +3.85% |
| May 19, 2025 | $1.06 | $1.03 | $0.03 | 75,590.0 | -1.89% |
| May 16, 2025 | $1.07 | $1.03 | $0.0354 | 170,118.0 | -0.93% |
| May 15, 2025 | $1.08 | $1.04 | $0.04 | 138,092.0 | +1.90% |
| May 14, 2025 | $1.11 | $1.05 | $0.06 | 153,643.0 | -4.55% |
| May 13, 2025 | $1.11 | $1.06 | $0.05 | 96,586.0 | +1.85% |
| May 12, 2025 | $1.13 | $1.05 | $0.08 | 91,943.0 | +1.89% |
| May 09, 2025 | $1.14 | $1.05 | $0.085 | 587,347.0 | -7.83% |
| May 08, 2025 | $1.16 | $1.12 | $0.0408 | 59,572.0 | +0.88% |
| May 07, 2025 | $1.14 | $1.12 | $0.02 | 77,866.0 | +0.00% |
| May 06, 2025 | $1.22 | $1.10 | $0.12 | 492,710.0 | -3.39% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.9099 | $0.7701 | $0.1398 | 1,370,585.0 | -11.36% |
| May, 2025 | $1.22 | $0.82 | $0.40 | 5,399,778.0 | -24.14% |
| Apr, 2025 | $1.34 | $1.06 | $0.28 | 4,644,730.0 | -7.20% |
| Mar, 2025 | $1.76 | $1.18 | $0.5798 | 11,920,446.0 | -20.38% |
| Feb, 2025 | $1.80 | $1.09 | $0.71 | 10,264,681.0 | +33.05% |
| 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% |
1.56%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):