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 (FEMY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.90 0.9001 0.86 0.88 113,883
4th Dec 2025 (Thu) 0.891 0.9543 0.891 0.9002 119,623
3rd Dec 2025 (Wed) 0.88 0.888 0.83 0.8888 28,377
2nd Dec 2025 (Tue) 0.9318 0.9318 0.89 0.89 39,143
1st Dec 2025 (Mon) 0.98 0.98 0.8821 0.8928 168,152
28th Nov 2025 (Fri) 1.00 1.02 0.9991 1.01 37,680
27th Nov 2025 (Thu) 1.01 1.02 0.9739 0.9905 77,900
26th Nov 2025 (Wed) 1.01 1.02 0.9739 0.9905 76,368
25th Nov 2025 (Tue) 0.9189 1.035 0.9189 0.9907 117,296
24th Nov 2025 (Mon) 0.9165 0.94 0.88 0.9192 58,958
21st Nov 2025 (Fri) 0.819 0.9637 0.819 0.92 134,373
20th Nov 2025 (Thu) 0.805 0.805 0.805 0.7589 21,690
19th Nov 2025 (Wed) 0.7202 0.8053 0.7202 0.7589 15,884
18th Nov 2025 (Tue) 0.782 0.7958 0.7021 0.72 38,067
17th Nov 2025 (Mon) 0.8568 0.8777 0.7865 0.7963 174,227
14th Nov 2025 (Fri) 0.7501 0.941 0.75 0.8975 104,455
13th Nov 2025 (Thu) 0.9193 0.9598 0.8122 0.8266 104,206
12th Nov 2025 (Wed) 0.9935 1.03 0.94 0.9623 233,585
11th Nov 2025 (Tue) 1.00 1.105 0.93 0.9409 378,944
10th Nov 2025 (Mon) 0.9229 1.11 0.82 1.04 686,907
7th Nov 2025 (Fri) 0.80 1.05 0.78 1.04 551,542
6th Nov 2025 (Thu) 0.845 0.8959 0.7597 0.7812 192,044
5th Nov 2025 (Wed) 0.7196 0.8738 0.7139 0.835 938,176
4th Nov 2025 (Tue) 0.798 0.798 0.6571 0.6571 0
3rd Nov 2025 (Mon) 0.798 0.878 0.62 0.6571 7,220,580
31st Oct 2025 (Fri) 0.6214 0.642 0.603 0.6371 18,201
30th Oct 2025 (Thu) 0.6266 0.646 0.6113 0.6214 62,576
29th Oct 2025 (Wed) 0.662 0.662 0.6205 0.6294 25,476
28th Oct 2025 (Tue) 0.709 0.7489 0.6601 0.6602 81,311
27th Oct 2025 (Mon) 0.63 0.7467 0.625 0.7091 313,365
24th Oct 2025 (Fri) 0.7214 0.7215 0.5811 0.6334 1,148,747
23rd Oct 2025 (Thu) 0.5877 0.6207 0.5877 0.6087 102,583
22nd Oct 2025 (Wed) 0.6307 0.6431 0.57 0.5775 104,079
21st Oct 2025 (Tue) 0.6009 0.655 0.57 0.6386 148,667
20th Oct 2025 (Mon) 0.65 0.6782 0.59 0.6013 322,383
17th Oct 2025 (Fri) 0.7447 0.8999 0.57 0.7031 2,180,857
16th Oct 2025 (Thu) 0.5657 0.84 0.5657 0.7454 6,518,916
15th Oct 2025 (Wed) 0.5895 0.59 0.53 0.5506 55,091
14th Oct 2025 (Tue) 0.53 0.5935 0.53 0.5897 75,132
13th Oct 2025 (Mon) 0.5752 0.5942 0.5351 0.5326 405,484
FTSE 100 Latest
Value9,649.03
Change-54.13