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
19th Sep 2025 (Fri) 0.3605 0.3632 0.3521 0.35 10,847
18th Sep 2025 (Thu) 0.3608 0.363 0.3506 0.3598 34,180
17th Sep 2025 (Wed) 0.36 0.3689 0.3507 0.3567 51,021
16th Sep 2025 (Tue) 0.3682 0.3724 0.3602 0.37 24,334
15th Sep 2025 (Mon) 0.3999 0.3999 0.364 0.3667 91,441
12th Sep 2025 (Fri) 0.378 0.3952 0.3756 0.3921 112,091
11th Sep 2025 (Thu) 0.3802 0.3837 0.3602 0.367 83,682
10th Sep 2025 (Wed) 0.362 0.3689 0.3577 0.3589 46,889
9th Sep 2025 (Tue) 0.3638 0.38 0.3489 0.374 272,582
8th Sep 2025 (Mon) 0.3798 0.5678 0.37 0.3849 1,066,109
5th Sep 2025 (Fri) 0.3633 0.385 0.362 0.3759 12,027
4th Sep 2025 (Thu) 0.3604 0.3689 0.36 0.3682 56,396
3rd Sep 2025 (Wed) 0.398 0.398 0.366 0.3699 72,255
2nd Sep 2025 (Tue) 0.3639 0.42 0.36 0.3999 147,400
1st Sep 2025 (Mon) 0.3798 0.3816 0.3506 0.3551 24,373
29th Aug 2025 (Fri) 0.3798 0.3816 0.3506 0.3551 24,373
28th Aug 2025 (Thu) 0.3783 0.3783 0.3519 0.3567 63,967
27th Aug 2025 (Wed) 0.3911 0.3914 0.35 0.3603 203,319
26th Aug 2025 (Tue) 0.3281 0.39 0.3069 0.376 1,043,276
25th Aug 2025 (Mon) 0.5901 0.5901 0.51 0.5151 125,411
22nd Aug 2025 (Fri) 0.591 0.591 0.5475 0.571 62,933
21st Aug 2025 (Thu) 0.647 0.647 0.5601 0.5675 83,142
20th Aug 2025 (Wed) 0.664 0.7101 0.6148 0.6213 51,340
19th Aug 2025 (Tue) 0.697 0.6981 0.6426 0.6708 34,419
18th Aug 2025 (Mon) 0.7118 0.717 0.698 0.7001 16,318
15th Aug 2025 (Fri) 0.731 0.731 0.71 0.7101 15,580
14th Aug 2025 (Thu) 0.766 0.777 0.7236 0.7424 18,932
13th Aug 2025 (Wed) 0.77 0.788 0.7409 0.7663 13,447
12th Aug 2025 (Tue) 0.8038 0.8038 0.7246 0.73 25,740
11th Aug 2025 (Mon) 0.8206 0.8468 0.7713 0.7754 40,677
8th Aug 2025 (Fri) 0.88 0.8918 0.8705 0.8929 1,220
7th Aug 2025 (Thu) 0.92 0.92 0.88 0.8824 6,830
6th Aug 2025 (Wed) 0.92 0.9348 0.8801 0.9321 86,771
5th Aug 2025 (Tue) 0.825 1.00 0.825 0.9687 44,173
4th Aug 2025 (Mon) 0.8124 0.815 0.80 0.8083 4,666
1st Aug 2025 (Fri) 0.815 0.815 0.8052 0.8196 858
31st Jul 2025 (Thu) 0.815 0.8298 0.815 0.8292 3,840
30th Jul 2025 (Wed) 0.85 0.85 0.83 0.83 2,000
29th Jul 2025 (Tue) 0.8601 0.8601 0.83 0.8382 5,654
28th Jul 2025 (Mon) 0.89 0.89 0.8482 0.8651 8,589
25th Jul 2025 (Fri) 0.9139 0.9199 0.90 0.90 6,147
24th Jul 2025 (Thu) 0.882 0.9226 0.882 0.9152 6,679
23rd Jul 2025 (Wed) 0.8785 0.8786 0.865 0.8769 11,330
22nd Jul 2025 (Tue) 0.8774 0.8798 0.8754 0.8754 1,263
21st Jul 2025 (Mon) 0.88 0.89 0.8684 0.882 33,272
FTSE 100 Latest
Value9,216.67
Change-11.44