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
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
4th Feb 2026 (Wed) 0.5425 0.5425 0.5065 0.54 37,222
3rd Feb 2026 (Tue) 0.5384 0.558 0.5063 0.5234 20,674
2nd Feb 2026 (Mon) 0.514 0.535 0.5088 0.516 12,779
30th Jan 2026 (Fri) 0.5551 0.5551 0.5383 0.5352 5,730
29th Jan 2026 (Thu) 0.5872 0.5872 0.525 0.5487 61,636
28th Jan 2026 (Wed) 0.5901 0.5901 0.575 0.5949 25,164
27th Jan 2026 (Tue) 0.5881 0.589 0.5702 0.5949 15,916
26th Jan 2026 (Mon) 0.6051 0.6108 0.5873 0.60 18,219
23rd Jan 2026 (Fri) 0.6405 0.6405 0.605 0.6253 59,475
22nd Jan 2026 (Thu) 0.641 0.6531 0.6129 0.65 15,668
21st Jan 2026 (Wed) 0.6594 0.6667 0.6048 0.6394 18,839
20th Jan 2026 (Tue) 0.6799 0.72 0.6363 0.6787 141,216
19th Jan 2026 (Mon) 0.6486 0.66 0.628 0.6505 184,825
16th Jan 2026 (Fri) 0.6486 0.66 0.628 0.6505 184,825
15th Jan 2026 (Thu) 0.661 0.6739 0.6249 0.6423 35,207
14th Jan 2026 (Wed) 0.5962 0.6999 0.58 0.69 93,094
13th Jan 2026 (Tue) 0.5998 0.5998 0.5662 0.5948 68,813
12th Jan 2026 (Mon) 0.5952 0.599 0.5738 0.5948 38,369
9th Jan 2026 (Fri) 0.61 0.61 0.5835 0.5943 12,206
8th Jan 2026 (Thu) 0.625 0.625 0.5871 0.5905 24,922
7th Jan 2026 (Wed) 0.59 0.6303 0.59 0.6246 17,156
6th Jan 2026 (Tue) 0.593 0.6078 0.5761 0.595 112,608
5th Jan 2026 (Mon) 0.6367 0.651 0.58 0.5811 121,639
2nd Jan 2026 (Fri) 0.5999 0.63 0.587 0.6367 65,119
1st Jan 2026 (Thu) 0.59 0.5934 0.5501 0.5762 175,232
31st Dec 2025 (Wed) 0.59 0.5934 0.5501 0.5762 175,232
30th Dec 2025 (Tue) 0.6286 0.64 0.575 0.573 96,290
29th Dec 2025 (Mon) 0.6813 0.6813 0.5396 0.6047 279,570
26th Dec 2025 (Fri) 0.7367 0.7417 0.71 0.7101 29,466
25th Dec 2025 (Thu) 0.7283 0.768 0.70 0.728 211,889
24th Dec 2025 (Wed) 0.7283 0.768 0.70 0.728 211,889
23rd Dec 2025 (Tue) 0.8257 0.8638 0.80 0.80 45,738
22nd Dec 2025 (Mon) 0.8527 0.8588 0.7912 0.7959 52,529
19th Dec 2025 (Fri) 0.83 0.8662 0.80 0.8611 61,277
18th Dec 2025 (Thu) 0.8028 0.89 0.79 0.7975 228,446
17th Dec 2025 (Wed) 0.85 0.8504 0.7611 0.7664 66,750
16th Dec 2025 (Tue) 0.879 0.88 0.8526 0.8537 22,085
15th Dec 2025 (Mon) 0.8768 0.945 0.8619 0.8673 56,496
12th Dec 2025 (Fri) 0.8606 0.8877 0.8454 0.8567 65,230
11th Dec 2025 (Thu) 0.8517 0.8734 0.8275 0.8551 23,018
10th Dec 2025 (Wed) 0.8257 0.9097 0.82 0.8626 18,017
9th Dec 2025 (Tue) 0.8236 0.86 0.821 0.8266 141,007
8th Dec 2025 (Mon) 0.8801 0.8801 0.7925 0.8175 124,897
FTSE 100 Latest
Value10,369.75
Change60.53