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
18th Jul 2025 (Fri) 0.92 0.92 0.8633 0.8839 21,462
17th Jul 2025 (Thu) 0.94 0.94 0.9256 0.9368 6,674
16th Jul 2025 (Wed) 0.925 0.925 0.915 0.9164 1,812
15th Jul 2025 (Tue) 0.92 0.9375 0.91 0.9325 13,481
14th Jul 2025 (Mon) 0.921 0.9499 0.91 0.9399 15,403
11th Jul 2025 (Fri) 0.9341 0.9341 0.9076 0.9248 22,641
10th Jul 2025 (Thu) 0.98 0.9824 0.9547 0.9487 24,225
9th Jul 2025 (Wed) 0.9279 0.9615 0.9001 0.97 36,440
8th Jul 2025 (Tue) 0.929 0.9386 0.91 0.92 10,439
7th Jul 2025 (Mon) 0.9315 0.9376 0.92 0.9293 7,171
4th Jul 2025 (Fri) 0.93 0.93 0.925 0.9313 3,622
3rd Jul 2025 (Thu) 0.93 0.93 0.925 0.9313 3,622
2nd Jul 2025 (Wed) 0.945 0.9477 0.921 0.9498 9,580
1st Jul 2025 (Tue) 0.96 0.96 0.93 0.9374 18,170
30th Jun 2025 (Mon) 0.964 0.98 0.945 0.9658 13,874
27th Jun 2025 (Fri) 0.98 0.9869 0.9484 0.98 19,344
26th Jun 2025 (Thu) 0.9797 1.0063 0.9671 0.9832 11,498
25th Jun 2025 (Wed) 0.89 1.08 0.881 0.9798 156,749
24th Jun 2025 (Tue) 0.9008 0.9074 0.8851 0.885 14,790
23rd Jun 2025 (Mon) 0.92 0.92 0.90 0.901 8,384
20th Jun 2025 (Fri) 0.88 0.882 0.86 0.85 8,307
19th Jun 2025 (Thu) 0.903 0.903 0.8801 0.88 802
18th Jun 2025 (Wed) 0.903 0.903 0.8801 0.88 802
17th Jun 2025 (Tue) 0.92 0.92 0.90 0.90 7,045
16th Jun 2025 (Mon) 0.899 0.929 0.899 0.91 2,923
13th Jun 2025 (Fri) 0.91 0.93 0.8768 0.8893 11,652
12th Jun 2025 (Thu) 0.8407 0.93 0.84 0.925 24,948
11th Jun 2025 (Wed) 0.80 0.93 0.80 0.8499 59,070
10th Jun 2025 (Tue) 0.8025 0.8088 0.79 0.7999 16,306
9th Jun 2025 (Mon) 0.82 0.833 0.78 0.80 15,714
6th Jun 2025 (Fri) 0.791 0.82 0.79 0.80 38,458
5th Jun 2025 (Thu) 0.81 0.82 0.791 0.80 10,937
4th Jun 2025 (Wed) 0.803 0.8189 0.71 0.80 25,481
3rd Jun 2025 (Tue) 0.849 0.86 0.7996 0.80 112,247
2nd Jun 2025 (Mon) 0.90 0.9025 0.83 0.83 56,509
30th May 2025 (Fri) 0.82 0.9025 0.82 0.88 226,850
29th May 2025 (Thu) 1.03 1.03 1.03 1.02 30,174
28th May 2025 (Wed) 1.03 1.06 1.03 1.06 1,508
27th May 2025 (Tue) 1.06 1.06 1.045 1.045 5,547
26th May 2025 (Mon) 1.04 1.04 1.04 1.04 0
23rd May 2025 (Fri) 1.045 1.045 1.04 1.04 6,063
22nd May 2025 (Thu) 1.03 1.05 1.03 1.05 4,972
21st May 2025 (Wed) 1.06 1.06 1.01 1.01 15,726
20th May 2025 (Tue) 1.05 1.08 1.05 1.08 7,537
19th May 2025 (Mon) 1.06 1.06 1.04 1.04 4,418
FTSE 100 Latest
Value8,992.12
Change19.48