Get the Stockscreener App
0.5905
5.46%
-0.0341
After Hours:
.60
0.0095
+1.61%
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 January 08, 2026, is $0.5905.
- 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 138.20% to $0.5905 now.
- The 52-week high stock price for FEMY is $1.80, representing a 204.83% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for FEMY is $0.3067, indicating a -48.06% 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $0.6399 | $0.585 | $0.0549 | 585,515.0 | -5.46% |
| Jan 07, 2026 | $0.6366 | $0.5851 | $0.0515 | 619,663.0 | +4.97% |
| Jan 06, 2026 | $0.6139 | $0.576 | $0.0379 | 683,059.0 | +2.39% |
| Jan 05, 2026 | $0.6566 | $0.58 | $0.0766 | 1,187,960.0 | -8.73% |
| Jan 02, 2026 | $0.6367 | $0.5858 | $0.0509 | 1,330,464.0 | +10.50% |
| Dec 31, 2025 | $0.594 | $0.55 | $0.044 | 1,683,380.0 | +0.56% |
| Dec 30, 2025 | $0.65 | $0.5719 | $0.0781 | 1,115,659.0 | -5.24% |
| Dec 29, 2025 | $0.6813 | $0.5395 | $0.1418 | 4,841,053.0 | -14.84% |
| Dec 26, 2025 | $0.749 | $0.71 | $0.039 | 1,015,976.0 | -2.46% |
| Dec 24, 2025 | $0.7697 | $0.70 | $0.0697 | 1,694,507.0 | -9.00% |
| Dec 23, 2025 | $0.865 | $0.80 | $0.065 | 858,318.0 | +0.52% |
| Dec 22, 2025 | $0.8662 | $0.7907 | $0.0755 | 1,024,657.0 | -7.57% |
| Dec 19, 2025 | $0.869 | $0.80 | $0.069 | 1,540,592.0 | +7.97% |
| Dec 18, 2025 | $0.8935 | $0.785 | $0.1085 | 2,664,877.0 | +4.06% |
| Dec 17, 2025 | $0.8536 | $0.76 | $0.0936 | 1,556,907.0 | -10.23% |
| Dec 16, 2025 | $0.8904 | $0.85 | $0.0404 | 541,739.0 | -1.57% |
| Dec 15, 2025 | $0.9494 | $0.8618 | $0.0876 | 1,652,872.0 | +1.24% |
| Dec 12, 2025 | $0.89 | $0.845 | $0.045 | 760,179.0 | +0.19% |
| Dec 11, 2025 | $0.875 | $0.8251 | $0.0499 | 702,991.0 | -0.87% |
| Dec 10, 2025 | $0.9097 | $0.8187 | $0.091 | 1,392,672.0 | +4.36% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.6566 | $0.576 | $0.0806 | 4,992,176.0 | +2.48% |
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% |
2.26%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):