Range Low Price High Price Comment
30 days $3.41 $4.78 Monday, 13th Jul 2026 FEMY stock ended at $3.47. This is 13.03% less than the trading day before Friday, 10th Jul 2026. During the day the stock fluctuated 6.16% from a day low at $3.41 to a day high of $3.62.
90 days $3.41 $10.56
52 weeks $3.41 $22.20

Historical Femasys Inc. prices

Date Open High Low Close Volume
Jul 13, 2026 $3.62 $3.62 $3.41 $3.47 35 605
Jul 10, 2026 $3.89 $4.07 $3.88 $3.99 26 455
Jul 09, 2026 $3.93 $4.06 $3.80 $3.85 9 741
Jul 08, 2026 $3.80 $4.02 $3.68 $3.96 16 391
Jul 07, 2026 $3.93 $4.05 $3.84 $3.87 21 218
Jul 06, 2026 $4.21 $4.50 $4.08 $4.08 42 548
Jul 02, 2026 $4.36 $4.78 $4.17 $4.17 65 371
Jul 01, 2026 $4.37 $4.52 $4.14 $4.35 51 511
Jun 30, 2026 $3.74 $4.28 $3.70 $4.18 38 793
Jun 29, 2026 $3.80 $3.92 $3.73 $3.74 24 922
Jun 26, 2026 $3.63 $3.93 $3.56 $3.80 52 562
Jun 25, 2026 $3.66 $3.70 $3.50 $3.60 48 839
Jun 24, 2026 $3.96 $4.02 $3.66 $3.67 49 200
Jun 23, 2026 $4.07 $4.16 $4.01 $4.01 14 607
Jun 22, 2026 $4.02 $4.45 $3.86 $4.08 43 979
Jun 18, 2026 $4.30 $4.30 $3.85 $4.04 43 794
Jun 17, 2026 $3.86 $4.49 $3.86 $4.19 59 570
Jun 16, 2026 $4.01 $4.15 $3.77 $3.84 53 509
Jun 15, 2026 $4.35 $4.35 $3.87 $3.98 97 229
Jun 12, 2026 $4.76 $4.85 $4.05 $4.18 87 789
Jun 11, 2026 $4.73 $4.90 $4.57 $4.78 41 235
Jun 10, 2026 $5.26 $5.28 $4.46 $4.73 102 070
Jun 09, 2026 $5.33 $5.52 $5.08 $5.25 69 997
Jun 08, 2026 $5.92 $6.29 $5.15 $5.39 166 623
Jun 05, 2026 $6.80 $7.00 $5.71 $6.13 129 724

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FEMY stock historical prices to predict future price movements?
Trend Analysis: Examine the FEMY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FEMY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE