Get the Stockscreener App
1.06
7.83%
-0.09
After Hours:
1.07
0.01
+0.94%
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 May 09, 2025, is $1.06.
- 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 327.59% to $1.06 now.
- The 52-week high stock price for FEMY is $1.80, representing a 69.81% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for FEMY is $0.86, indicating a -18.87% decrease from the current share price, occurred on August 08, 2024.
- 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $1.14 | $1.05 | $0.085 | 587,347.0 | -7.83% |
| May 08, 2025 | $1.16 | $1.12 | $0.0408 | 59,572.0 | +0.88% |
| May 07, 2025 | $1.14 | $1.12 | $0.02 | 77,866.0 | +0.00% |
| May 06, 2025 | $1.22 | $1.10 | $0.12 | 492,710.0 | -3.39% |
| May 05, 2025 | $1.21 | $1.14 | $0.07 | 145,096.0 | +1.72% |
| May 02, 2025 | $1.19 | $1.12 | $0.07 | 153,500.0 | -0.85% |
| May 01, 2025 | $1.19 | $1.13 | $0.0599 | 88,694.0 | +0.86% |
| Apr 30, 2025 | $1.18 | $1.12 | $0.055 | 77,187.0 | -0.85% |
| Apr 29, 2025 | $1.21 | $1.13 | $0.0779 | 84,094.0 | +0.86% |
| Apr 28, 2025 | $1.22 | $1.13 | $0.0901 | 238,783.0 | -5.69% |
| Apr 25, 2025 | $1.26 | $1.18 | $0.08 | 105,191.0 | -0.81% |
| Apr 24, 2025 | $1.29 | $1.22 | $0.07 | 111,123.0 | +0.00% |
| Apr 23, 2025 | $1.26 | $1.19 | $0.0741 | 158,075.0 | +1.64% |
| Apr 22, 2025 | $1.23 | $1.18 | $0.0451 | 61,350.0 | +1.67% |
| Apr 21, 2025 | $1.23 | $1.17 | $0.0599 | 85,053.0 | -3.23% |
| Apr 17, 2025 | $1.24 | $1.08 | $0.16 | 499,410.0 | +14.81% |
| Apr 16, 2025 | $1.16 | $1.07 | $0.09 | 182,587.0 | -5.68% |
| Apr 15, 2025 | $1.15 | $1.10 | $0.0453 | 171,497.0 | +0.44% |
| Apr 14, 2025 | $1.19 | $1.11 | $0.08 | 88,703.0 | +0.00% |
| Apr 11, 2025 | $1.16 | $1.06 | $0.095 | 297,235.0 | +5.56% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.22 | $1.05 | $0.165 | 2,192,132.0 | -8.62% |
| 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% |
5.40%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):