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
21st May 2026 (Thu) 0.3415 0.35 0.33 0.3373 38,287
20th May 2026 (Wed) 0.3551 0.3582 0.349 0.3512 34,277
19th May 2026 (Tue) 0.3539 0.3681 0.3502 0.3586 33,454
18th May 2026 (Mon) 0.3705 0.3717 0.3584 0.3628 19,490
15th May 2026 (Fri) 0.38 0.3825 0.3566 0.3566 30,338
14th May 2026 (Thu) 0.3799 0.3838 0.3728 0.3806 4,573
13th May 2026 (Wed) 0.383 0.399 0.3706 0.3814 19,846
12th May 2026 (Tue) 0.3945 0.3945 0.3685 0.3771 61,924
11th May 2026 (Mon) 0.4101 0.417 0.3951 0.4042 18,459
8th May 2026 (Fri) 0.4501 0.4595 0.4095 0.4299 22,611
7th May 2026 (Thu) 0.4553 0.4598 0.4494 0.4491 9,137
6th May 2026 (Wed) 0.402 0.4783 0.399 0.453 34,896
5th May 2026 (Tue) 0.3898 0.4054 0.3898 0.3995 52,911
4th May 2026 (Mon) 0.3766 0.377 0.37 0.3719 5,874
1st May 2026 (Fri) 0.3674 0.3828 0.3674 0.384 16,070
30th Apr 2026 (Thu) 0.3603 0.3785 0.355 0.3652 19,799
29th Apr 2026 (Wed) 0.3711 0.3711 0.36 0.3729 15,128
28th Apr 2026 (Tue) 0.3908 0.395 0.353 0.373 41,688
27th Apr 2026 (Mon) 0.4149 0.4149 0.3896 0.3912 4,943
24th Apr 2026 (Fri) 0.41 0.41 0.40 0.407 3,070
23rd Apr 2026 (Thu) 0.4117 0.4117 0.39 0.3987 5,711
22nd Apr 2026 (Wed) 0.4262 0.444 0.4039 0.4102 27,381
21st Apr 2026 (Tue) 0.4157 0.4289 0.41 0.4169 9,361
20th Apr 2026 (Mon) 0.4112 0.4292 0.4112 0.4244 6,142
17th Apr 2026 (Fri) 0.4201 0.4287 0.411 0.4239 15,674
16th Apr 2026 (Thu) 0.4174 0.4379 0.4105 0.421 36,664
15th Apr 2026 (Wed) 0.4133 0.4278 0.4124 0.429 90,518
14th Apr 2026 (Tue) 0.4001 0.43 0.40 0.4302 14,590
13th Apr 2026 (Mon) 0.381 0.4141 0.373 0.401 13,651
10th Apr 2026 (Fri) 0.3954 0.42 0.3803 0.397 62,485
9th Apr 2026 (Thu) 0.40 0.4161 0.381 0.3952 14,074
8th Apr 2026 (Wed) 0.4101 0.4199 0.399 0.398 4,407
7th Apr 2026 (Tue) 0.4143 0.4143 0.3853 0.3927 11,758
6th Apr 2026 (Mon) 0.4409 0.4531 0.4183 0.4297 10,535
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
FTSE 100 Latest
Value10,443.47
Change11.13