0.90
price down icon1.66%   -0.0152
after-market After Hours: .92 0.02 +2.22%
loading

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 July 25, 2025, is $0.90.
  • 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 263.05% to $0.90 now.
  • The 52-week high stock price for FEMY is $1.80, representing a 100.00% increase from the current share price, occurred on February 21, 2025.
  • The 52-week low stock price for FEMY is $0.693, indicating a -23.00% decrease from the current share price, occurred on June 04, 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:
Date High Low High - Low Volume % Change
Jul 25, 2025 $0.92 $0.895 $0.025 79,512.0 -1.66%
Jul 24, 2025 $0.9252 $0.86 $0.0652 150,285.0 +4.37%
Jul 23, 2025 $0.8779 $0.8652 $0.0127 27,702.0 +0.17%
Jul 22, 2025 $0.882 $0.87 $0.012 43,167.0 -0.75%
Jul 21, 2025 $0.9236 $0.8601 $0.0635 196,085.0 -0.21%
Jul 18, 2025 $0.94 $0.86 $0.08 296,944.0 -5.65%
Jul 17, 2025 $0.94 $0.923 $0.017 141,543.0 +2.23%
Jul 16, 2025 $0.935 $0.9101 $0.0249 86,519.0 -1.73%
Jul 15, 2025 $0.9375 $0.905 $0.0325 174,130.0 -0.79%
Jul 14, 2025 $0.9499 $0.91 $0.0399 123,685.0 +1.63%
Jul 11, 2025 $0.9791 $0.90 $0.0791 200,231.0 -2.52%
Jul 10, 2025 $0.9895 $0.9487 $0.0408 148,044.0 -2.20%
Jul 09, 2025 $0.97 $0.90 $0.07 308,989.0 +5.43%
Jul 08, 2025 $0.95 $0.91 $0.04 130,675.0 -1.00%
Jul 07, 2025 $0.9468 $0.905 $0.0418 98,384.0 -0.21%
Jul 03, 2025 $0.9532 $0.925 $0.0282 24,127.0 -1.95%
Jul 02, 2025 $0.96 $0.92 $0.04 131,991.0 +1.32%
Jul 01, 2025 $0.99 $0.9201 $0.0699 228,786.0 -2.94%
Jun 30, 2025 $0.98 $0.94 $0.04 165,319.0 -1.45%
Jun 27, 2025 $1.04 $0.94 $0.0999 231,810.0 -0.33%

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
Jul, 2025 $0.99 $0.86 $0.13 2,670,311.0 -6.81%
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%

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%
$74.75
price up icon 1.11%
$66.50
price up icon 0.61%
medical_instruments_supplies COO
$74.59
price up icon 1.07%
$205.56
price up icon 1.67%
medical_instruments_supplies BAX
$29.22
price up icon 1.56%
medical_instruments_supplies WST
$263.51
price down icon 5.59%
Cap:     |  Volume (24h):