Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Femasys Inc (FEMY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.4128 0.4485 0.4128 0.4392 31,357
2nd Apr 2026 (Thu) 0.4128 0.4485 0.4128 0.4392 31,357
1st Apr 2026 (Wed) 0.4264 0.4512 0.4159 0.417 16,759
31st Mar 2026 (Tue) 0.377 0.45 0.3627 0.4202 71,768
30th Mar 2026 (Mon) 0.4502 0.4502 0.3338 0.376 28,663
27th Mar 2026 (Fri) 0.497 0.497 0.4513 0.4824 60,329
26th Mar 2026 (Thu) 0.5112 0.515 0.4921 0.4981 44,636
25th Mar 2026 (Wed) 0.5167 0.5167 0.501 0.5128 6,593
24th Mar 2026 (Tue) 0.5394 0.5449 0.505 0.5131 9,243
23rd Mar 2026 (Mon) 0.5352 0.5392 0.501 0.5235 11,344
20th Mar 2026 (Fri) 0.5682 0.5692 0.55 0.5574 2,332
19th Mar 2026 (Thu) 0.5855 0.5954 0.564 0.5787 8,542
18th Mar 2026 (Wed) 0.5859 0.5971 0.5823 0.60 14,057
17th Mar 2026 (Tue) 0.6253 0.628 0.58 0.58 63,784
16th Mar 2026 (Mon) 0.594 0.6292 0.5853 0.6185 58,031
13th Mar 2026 (Fri) 0.5543 0.5893 0.5543 0.5681 18,011
12th Mar 2026 (Thu) 0.5675 0.5676 0.5497 0.5501 13,278
11th Mar 2026 (Wed) 0.5469 0.5866 0.5469 0.5707 66,635
10th Mar 2026 (Tue) 0.52 0.5549 0.52 0.536 77,634
9th Mar 2026 (Mon) 0.5098 0.5298 0.49 0.5222 29,119
6th Mar 2026 (Fri) 0.5015 0.5314 0.50 0.53 11,883
5th Mar 2026 (Thu) 0.5497 0.5522 0.51 0.528 10,983
4th Mar 2026 (Wed) 0.5182 0.5468 0.5182 0.5455 8,334
3rd Mar 2026 (Tue) 0.5402 0.5402 0.4865 0.5294 33,031
2nd Mar 2026 (Mon) 0.5461 0.565 0.5365 0.538 27,967
27th Feb 2026 (Fri) 0.5552 0.5819 0.5497 0.5699 37,975
26th Feb 2026 (Thu) 0.5699 0.5736 0.5525 0.5583 48,297
25th Feb 2026 (Wed) 0.54 0.5646 0.54 0.5646 0
24th Feb 2026 (Tue) 0.54 0.55 0.54 0.55 0
23rd Feb 2026 (Mon) 0.54 0.5544 0.5299 0.55 8,640
20th Feb 2026 (Fri) 0.5438 0.5482 0.53 0.5415 2,712
19th Feb 2026 (Thu) 0.5457 0.5457 0.5223 0.546 30,247
18th Feb 2026 (Wed) 0.501 0.5404 0.501 0.5284 45,301
17th Feb 2026 (Tue) 0.5081 0.5081 0.48 0.4947 4,597
16th Feb 2026 (Mon) 0.4945 0.5199 0.4903 0.5082 25,235
13th Feb 2026 (Fri) 0.4945 0.5199 0.4903 0.5082 25,235
12th Feb 2026 (Thu) 0.501 0.5016 0.471 0.49 3,728
11th Feb 2026 (Wed) 0.5081 0.517 0.50 0.5047 22,821
10th Feb 2026 (Tue) 0.5217 0.5305 0.5151 0.5106 10,294
9th Feb 2026 (Mon) 0.5076 0.5361 0.5076 0.5312 25,097
6th Feb 2026 (Fri) 0.4962 0.5267 0.4854 0.508 60,499
5th Feb 2026 (Thu) 0.5241 0.5241 0.48 0.485 13,391
FTSE 100 Latest
Value10,436.29
Change71.50