Get the Stockscreener App
0.8196
1.16%
-0.0096
After Hours:
.81
-0.0096
-1.17%
Femasys Inc Stock (FEMY) Price History
The historical daily chart and data for Femasys Inc stock (FEMY), show that the latest closing stock price as of August 01, 2025, is $0.8196.
- Femasys Inc all-time high stock price is $8.3994, occurred on August 31, 2021.
- The lowest Femasys Inc stock price recorded was $0.2479 on September 18, 2023. Since then, Femasys Inc's stock price has risen over 230.62% to $0.8196 now.
- The 52-week high stock price for FEMY is $1.80, representing a 119.62% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for FEMY is $0.693, indicating a -15.45% decrease from the current share price, occurred on June 04, 2025.
- The closing price of Femasys Inc (FEMY) stock in the beginning of 2024 was $3.99. The stock closed the year at $0.90, a loss of over -77.44% for the year.
The table below shows more information about FEMY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.8275 | $0.80 | $0.0275 | 136,251.0 | -1.16% |
| Jul 31, 2025 | $0.83 | $0.81 | $0.02 | 169,134.0 | -0.10% |
| Jul 30, 2025 | $0.8545 | $0.83 | $0.0245 | 80,256.0 | -0.98% |
| Jul 29, 2025 | $0.8839 | $0.83 | $0.0539 | 160,809.0 | -3.11% |
| Jul 28, 2025 | $0.905 | $0.8349 | $0.0701 | 315,212.0 | -3.88% |
| Jul 25, 2025 | $0.92 | $0.895 | $0.025 | 79,512.0 | -1.66% |
| Jul 24, 2025 | $0.9252 | $0.86 | $0.0652 | 150,285.0 | +4.37% |
| Jul 23, 2025 | $0.8779 | $0.8652 | $0.0127 | 27,702.0 | +0.17% |
| Jul 22, 2025 | $0.882 | $0.87 | $0.012 | 43,167.0 | -0.75% |
| Jul 21, 2025 | $0.9236 | $0.8601 | $0.0635 | 196,085.0 | -0.21% |
| Jul 18, 2025 | $0.94 | $0.86 | $0.08 | 296,944.0 | -5.65% |
| Jul 17, 2025 | $0.94 | $0.923 | $0.017 | 141,543.0 | +2.23% |
| Jul 16, 2025 | $0.935 | $0.9101 | $0.0249 | 86,519.0 | -1.73% |
| Jul 15, 2025 | $0.9375 | $0.905 | $0.0325 | 174,130.0 | -0.79% |
| Jul 14, 2025 | $0.9499 | $0.91 | $0.0399 | 123,685.0 | +1.63% |
| Jul 11, 2025 | $0.9791 | $0.90 | $0.0791 | 200,231.0 | -2.52% |
| Jul 10, 2025 | $0.9895 | $0.9487 | $0.0408 | 148,044.0 | -2.20% |
| Jul 09, 2025 | $0.97 | $0.90 | $0.07 | 308,989.0 | +5.43% |
| Jul 08, 2025 | $0.95 | $0.91 | $0.04 | 130,675.0 | -1.00% |
| Jul 07, 2025 | $0.9468 | $0.905 | $0.0418 | 98,384.0 | -0.21% |
| Jul 03, 2025 | $0.9532 | $0.925 | $0.0282 | 24,127.0 | -1.95% |
Femasys Inc Stock (FEMY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Femasys Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FEMY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Femasys Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Femasys Inc Stock (FEMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.8275 | $0.80 | $0.0275 | 136,251.0 | +0.00% |
| Jul, 2025 | $0.99 | $0.80 | $0.19 | 3,452,461.0 | -15.14% |
| Jun, 2025 | $1.10 | $0.693 | $0.4068 | 9,283,778.0 | +9.75% |
| May, 2025 | $1.22 | $0.82 | $0.40 | 5,399,778.0 | -24.14% |
| Apr, 2025 | $1.34 | $1.06 | $0.28 | 4,644,730.0 | -7.20% |
| Mar, 2025 | $1.76 | $1.18 | $0.5798 | 11,920,446.0 | -20.38% |
| Feb, 2025 | $1.80 | $1.09 | $0.71 | 10,264,681.0 | +33.05% |
| Jan, 2025 | $1.25 | $1.04 | $0.21 | 3,101,869.0 | +7.27% |
Femasys Inc Stock (FEMY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.30 | $1.05 | $0.25 | 3,243,844.0 | -1.79% |
| Nov, 2024 | $1.36 | $0.86 | $0.50 | 4,986,012.0 | -15.79% |
| Oct, 2024 | $1.40 | $1.07 | $0.33 | 3,342,731.0 | +19.82% |
| Sep, 2024 | $1.22 | $1.02 | $0.20 | 2,245,339.0 | -5.13% |
| Aug, 2024 | $1.21 | $0.86 | $0.35 | 3,534,448.0 | +3.54% |
| Jul, 2024 | $1.29 | $1.00 | $0.29 | 2,947,100.0 | -0.88% |
| Jun, 2024 | $1.40 | $0.9521 | $0.4473 | 4,509,586.0 | -3.39% |
| May, 2024 | $1.51 | $1.16 | $0.35 | 3,582,064.0 | -7.09% |
| Apr, 2024 | $1.84 | $1.21 | $0.63 | 6,814,263.0 | -18.06% |
| Mar, 2024 | $2.40 | $1.34 | $1.05 | 19,624,415.0 | -11.93% |
| Feb, 2024 | $1.92 | $0.75 | $1.17 | 19,005,834.0 | +135.17% |
| Jan, 2024 | $1.02 | $0.734 | $0.286 | 4,341,090.0 | -23.24% |
Femasys Inc Stock (FEMY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.06 | $0.74 | $0.32 | 7,459,970.0 | +2.39% |
| Nov, 2023 | $1.58 | $0.8401 | $0.7399 | 28,640,261.0 | -35.66% |
| Oct, 2023 | $4.75 | $1.10 | $3.65 | 197,885,401.0 | -50.34% |
| Sep, 2023 | $3.62 | $0.2479 | $3.37 | 416,540,530.0 | +575.74% |
| Aug, 2023 | $0.6441 | $0.33 | $0.3141 | 10,100,690.0 | -19.83% |
| Jul, 2023 | $1.05 | $0.3181 | $0.7319 | 186,986,879.0 | +7.86% |
| Jun, 2023 | $0.848 | $0.4504 | $0.3976 | 35,197,797.0 | -27.14% |
| May, 2023 | $1.33 | $0.70 | $0.63 | 510,555.0 | -19.54% |
| Apr, 2023 | $1.48 | $0.7518 | $0.7282 | 1,866,993.0 | -19.82% |
| Mar, 2023 | $1.44 | $0.84 | $0.60 | 466,789.0 | -1.36% |
| Feb, 2023 | $1.25 | $1.07 | $0.175 | 309,877.0 | -9.14% |
| Jan, 2023 | $1.35 | $0.772 | $0.578 | 159,186.0 | +34.51% |
5.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):