Get the Stockscreener App
0.8567
0.19%
0.0016
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 December 12, 2025, is $0.8567.
- 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 245.58% to $0.8567 now.
- The 52-week high stock price for FEMY is $1.80, representing a 110.11% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for FEMY is $0.3067, indicating a -64.20% decrease from the current share price, occurred on August 26, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.89 | $0.845 | $0.045 | 760,179.0 | +0.19% |
| Dec 11, 2025 | $0.875 | $0.8251 | $0.0499 | 702,991.0 | -0.87% |
| Dec 10, 2025 | $0.9097 | $0.8187 | $0.091 | 1,392,672.0 | +4.36% |
| Dec 09, 2025 | $0.86 | $0.80 | $0.06 | 1,238,972.0 | +1.11% |
| Dec 08, 2025 | $0.8945 | $0.7921 | $0.1024 | 1,826,185.0 | -7.10% |
| Dec 05, 2025 | $0.91 | $0.86 | $0.05 | 1,181,348.0 | -3.67% |
| Dec 04, 2025 | $0.9582 | $0.87 | $0.0882 | 1,230,422.0 | +2.78% |
| Dec 03, 2025 | $0.9002 | $0.83 | $0.0702 | 1,123,718.0 | -0.13% |
| Dec 02, 2025 | $0.9343 | $0.89 | $0.0443 | 833,140.0 | -0.31% |
| Dec 01, 2025 | $0.99 | $0.88 | $0.11 | 2,263,193.0 | -11.60% |
| Nov 28, 2025 | $1.03 | $0.9901 | $0.0399 | 718,118.0 | +1.97% |
| Nov 26, 2025 | $1.02 | $0.9726 | $0.0475 | 1,516,124.0 | -0.02% |
| Nov 25, 2025 | $1.04 | $0.9129 | $0.1271 | 2,958,842.0 | +7.78% |
| Nov 24, 2025 | $0.9483 | $0.88 | $0.0683 | 1,592,950.0 | -0.09% |
| Nov 21, 2025 | $0.9649 | $0.8003 | $0.1646 | 4,156,455.0 | +14.96% |
| Nov 20, 2025 | $0.87 | $0.7903 | $0.0797 | 3,148,430.0 | +5.46% |
| Nov 19, 2025 | $0.81 | $0.7151 | $0.0949 | 1,595,301.0 | +5.40% |
| Nov 18, 2025 | $0.80 | $0.702 | $0.098 | 2,636,549.0 | -9.58% |
| Nov 17, 2025 | $0.88 | $0.783 | $0.097 | 2,489,979.0 | -11.28% |
| Nov 14, 2025 | $0.95 | $0.7443 | $0.2057 | 3,440,984.0 | +8.58% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.99 | $0.7921 | $0.1979 | 13,312,999.0 | -15.18% |
| Nov, 2025 | $1.11 | $0.61 | $0.50 | 189,689,986.0 | +58.53% |
| Oct, 2025 | $0.92 | $0.351 | $0.569 | 278,773,077.0 | +80.79% |
| Sep, 2025 | $0.57 | $0.3336 | $0.2364 | 41,523,846.0 | -0.76% |
| Aug, 2025 | $1.00 | $0.3067 | $0.6933 | 26,660,544.0 | -57.18% |
| Jul, 2025 | $0.99 | $0.81 | $0.18 | 3,316,210.0 | -14.14% |
| 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% |
1.32%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):