Get the Stockscreener App
0.5455
3.04%
0.0161
After Hours:
.53
-0.0155
-2.84%
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 March 04, 2026, is $0.5455.
- 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 120.05% to $0.5455 now.
- The 52-week high stock price for FEMY is $1.7599, representing a 222.62% increase from the current share price, occurred on March 20, 2025.
- The 52-week low stock price for FEMY is $0.3067, indicating a -43.78% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $0.5468 | $0.5141 | $0.0327 | 314,645.0 | +3.04% |
| Mar 03, 2026 | $0.545 | $0.4838 | $0.0612 | 887,713.0 | -1.60% |
| Mar 02, 2026 | $0.565 | $0.5301 | $0.0349 | 520,433.0 | -5.60% |
| Feb 27, 2026 | $0.585 | $0.548 | $0.037 | 430,559.0 | +2.08% |
| Feb 26, 2026 | $0.5912 | $0.55 | $0.0412 | 897,747.0 | -1.12% |
| Feb 25, 2026 | $0.57 | $0.54 | $0.03 | 237,614.0 | +3.60% |
| Feb 24, 2026 | $0.55 | $0.5351 | $0.0149 | 188,655.0 | -0.91% |
| Feb 23, 2026 | $0.5544 | $0.5243 | $0.0301 | 357,185.0 | +1.57% |
| Feb 20, 2026 | $0.549 | $0.53 | $0.019 | 171,844.0 | -0.82% |
| Feb 19, 2026 | $0.5468 | $0.5213 | $0.0255 | 343,188.0 | +3.33% |
| Feb 18, 2026 | $0.55 | $0.501 | $0.049 | 558,120.0 | +6.81% |
| Feb 17, 2026 | $0.5086 | $0.48 | $0.0286 | 287,025.0 | -2.66% |
| Feb 13, 2026 | $0.5214 | $0.48 | $0.0414 | 590,441.0 | +3.71% |
| Feb 12, 2026 | $0.5298 | $0.4702 | $0.0596 | 391,914.0 | -2.91% |
| Feb 11, 2026 | $0.5222 | $0.50 | $0.0222 | 332,750.0 | -1.16% |
| Feb 10, 2026 | $0.5368 | $0.5083 | $0.0285 | 309,256.0 | -3.88% |
| Feb 09, 2026 | $0.5384 | $0.50 | $0.0384 | 238,576.0 | +4.57% |
| Feb 06, 2026 | $0.5269 | $0.4851 | $0.0418 | 799,912.0 | +4.74% |
| Feb 05, 2026 | $0.5266 | $0.48 | $0.0466 | 686,938.0 | -10.19% |
| Feb 04, 2026 | $0.5499 | $0.5053 | $0.0446 | 721,588.0 | +3.17% |
| Feb 03, 2026 | $0.5599 | $0.5063 | $0.0536 | 880,900.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.565 | $0.4838 | $0.0812 | 2,037,436.0 | -4.28% |
| 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% |
0.58%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):