Get the Stockscreener App
0.438
29.85%
0.1007
Pre-market:
.45
0.012
+2.74%
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 May 22, 2026, is $0.438.
- 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 76.68% to $0.438 now.
- The 52-week high stock price for FEMY is $1.11, representing a 153.42% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for FEMY is $0.3067, indicating a -29.98% decrease from the current share price, occurred on August 26, 2025.
- 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $0.4549 | $0.33 | $0.1249 | 7,815,059.0 | +29.85% |
| May 21, 2026 | $0.3532 | $0.33 | $0.0232 | 1,101,720.0 | -3.96% |
| May 20, 2026 | $0.359 | $0.349 | $0.01 | 571,883.0 | -2.06% |
| May 19, 2026 | $0.3686 | $0.35 | $0.0186 | 630,596.0 | -1.16% |
| May 18, 2026 | $0.375 | $0.358 | $0.017 | 368,048.0 | +1.74% |
| May 15, 2026 | $0.3855 | $0.3566 | $0.0289 | 242,092.0 | -6.31% |
| May 14, 2026 | $0.3855 | $0.3704 | $0.0151 | 131,518.0 | -0.21% |
| May 13, 2026 | $0.3998 | $0.37 | $0.0298 | 493,836.0 | +1.14% |
| May 12, 2026 | $0.4025 | $0.365 | $0.0375 | 511,575.0 | -6.70% |
| May 11, 2026 | $0.44 | $0.3951 | $0.0449 | 650,017.0 | -5.98% |
| May 08, 2026 | $0.4599 | $0.4092 | $0.0507 | 524,089.0 | -4.28% |
| May 07, 2026 | $0.4606 | $0.4425 | $0.0181 | 215,421.0 | -0.86% |
| May 06, 2026 | $0.4799 | $0.391 | $0.0889 | 911,206.0 | +13.39% |
| May 05, 2026 | $0.4073 | $0.3801 | $0.0272 | 797,541.0 | +7.42% |
| May 04, 2026 | $0.3879 | $0.37 | $0.0179 | 157,843.0 | -3.15% |
| May 01, 2026 | $0.384 | $0.36 | $0.024 | 375,301.0 | +5.15% |
| Apr 30, 2026 | $0.3802 | $0.3501 | $0.0301 | 561,966.0 | -2.06% |
| Apr 29, 2026 | $0.3796 | $0.3571 | $0.0225 | 412,028.0 | -0.03% |
| Apr 28, 2026 | $0.40 | $0.3502 | $0.0498 | 490,153.0 | -4.65% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.4799 | $0.33 | $0.1499 | 23,312,804.0 | +19.93% |
| Apr, 2026 | $0.4567 | $0.3501 | $0.1066 | 7,748,236.0 | -13.09% |
| Mar, 2026 | $0.6299 | $0.3305 | $0.2994 | 14,502,016.0 | -26.27% |
| Feb, 2026 | $0.5912 | $0.4702 | $0.121 | 9,043,248.0 | +6.48% |
| Jan, 2026 | $0.7253 | $0.525 | $0.2003 | 18,651,877.0 | -7.12% |
Femasys Inc Stock (FEMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.99 | $0.5395 | $0.4505 | 31,059,977.0 | -43.27% |
| Nov, 2025 | $1.11 | $0.61 | $0.50 | 189,689,986.0 | +58.53% |
| Oct, 2025 | $0.92 | $0.351 | $0.569 | 278,773,077.0 | +80.79% |
| Sep, 2025 | $0.57 | $0.3336 | $0.2364 | 41,523,846.0 | -0.76% |
| Aug, 2025 | $1.00 | $0.3067 | $0.6933 | 26,660,544.0 | -57.18% |
| Jul, 2025 | $0.99 | $0.81 | $0.18 | 3,316,210.0 | -14.14% |
| Jun, 2025 | $1.10 | $0.693 | $0.4068 | 9,283,778.0 | +9.75% |
| 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% |
0.79%
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):