Skip to main content
FEMY logo

Femasys Inc.

FEMYNASDAQHealthcareMedical Instruments & Supplies

$1.74Today:- (-)1Y +132.76%

As of Oct 15, 2026 close

Market cap
$5.82M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.47$12.60
Volume (live)
-
Avg. volume (3M)
89.20K

Femasys (FEMY) Historical Stock Prices

Analyze Femasys (FEMY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Femasys (FEMY) Interactive Price Chart

Interactive historical price chart showing Femasys stock price movements and trends across multiple time periods.

Loading chart...

FEMY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FEMY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20261.491.811.461.741.74130.83K
Oct 14, 20261.741.751.471.561.56208.50K
Oct 13, 20261.761.811.671.761.7635.35K
Oct 12, 20262.002.021.711.751.7566.38K
Oct 9, 20262.102.151.922.002.00128.16K
Oct 8, 20261.992.111.942.042.0467.66K
Oct 7, 20262.042.051.962.002.0080.80K
Oct 6, 20262.072.112.012.082.0824.16K
Oct 5, 20262.052.171.992.022.02228.36K
Oct 2, 20262.162.191.962.052.05252.63K
Oct 1, 20262.172.242.102.102.1051.88K
Sep 30, 20262.192.242.092.162.16114.33K
Sep 29, 20262.362.362.002.092.09278.33K
Sep 28, 20262.422.482.352.382.3820.79K
Sep 25, 20262.432.552.432.482.4836.16K
Sep 24, 20262.532.622.422.432.43103.67K
Sep 23, 20262.602.602.502.582.5834.13K
Sep 22, 20262.552.692.552.562.5673.29K
Sep 21, 20262.572.632.532.532.5332.39K
Sep 18, 20262.512.642.512.592.5935.23K
Sep 17, 20262.562.612.452.552.5565.73K
Sep 16, 20262.612.742.512.542.5479.42K
Sep 15, 20262.672.742.502.562.5671.58K
Sep 14, 20262.842.852.592.672.6729.81K
Sep 11, 20262.812.832.742.782.7816.20K
Sep 10, 20262.902.952.682.742.7435.53K
Sep 9, 20262.712.842.672.832.8346.73K
Sep 8, 20262.993.092.602.682.68198.41K
Sep 4, 20263.033.062.932.982.9872.93K
Sep 3, 20263.103.183.013.063.0656.72K
Sep 2, 20263.263.393.023.103.10140.71K
Sep 1, 20263.343.423.213.263.2667.00K
Aug 31, 20263.223.443.103.433.43231.00K
Aug 28, 20262.793.352.743.203.20534.50K
Aug 27, 20262.933.092.732.792.79192.80K
Aug 26, 20262.883.002.832.922.92110.80K
Aug 25, 20263.003.062.812.852.85213.29K
Aug 24, 20262.943.082.862.982.98298.71K
Aug 21, 20262.643.122.642.962.96584.93K
Aug 20, 20262.592.822.432.732.73961.67K
Aug 19, 20263.003.692.272.712.7136.72M
Aug 18, 20262.162.252.062.202.20146.96K
Aug 17, 20262.282.292.022.162.16246.25K
Aug 14, 20262.332.382.262.292.29117.25K
Aug 13, 20262.372.452.222.292.29154.88K
Aug 12, 20262.602.602.192.352.35701.26K
Aug 11, 20262.392.482.312.352.35240.35K
Aug 10, 20262.692.872.352.372.37400.40K
Aug 7, 20263.113.142.292.662.661.09M
Aug 6, 20263.023.042.912.952.9520.56K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.