0.571
price up icon0.62%   0.0035
 
loading

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 22, 2025, is $0.571.
  • 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 130.33% to $0.571 now.
  • The 52-week high stock price for FEMY is $1.80, representing a 215.24% increase from the current share price, occurred on February 21, 2025.
  • The 52-week low stock price for FEMY is $0.6901, indicating a 20.86% decrease from the current share price, occurred on August 18, 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $0.60 $0.5452 $0.0548 1,037,127.0 +0.62%
Aug 21, 2025 $0.6476 $0.5601 $0.0875 779,427.0 -8.66%
Aug 20, 2025 $0.7179 $0.6071 $0.1108 900,862.0 -7.38%
Aug 19, 2025 $0.70 $0.64 $0.06 417,653.0 -4.19%
Aug 18, 2025 $0.7254 $0.6901 $0.0353 236,093.0 -1.41%
Aug 15, 2025 $0.74 $0.7075 $0.0325 236,582.0 -4.35%
Aug 14, 2025 $0.784 $0.7218 $0.0623 239,792.0 -3.12%
Aug 13, 2025 $0.80 $0.7317 $0.0683 241,263.0 +4.97%
Aug 12, 2025 $0.8169 $0.7228 $0.0941 320,095.0 -5.86%
Aug 11, 2025 $0.8498 $0.771 $0.0788 407,182.0 -13.16%
Aug 08, 2025 $0.8999 $0.87 $0.0299 167,339.0 +1.19%
Aug 07, 2025 $0.95 $0.878 $0.072 165,049.0 -5.33%
Aug 06, 2025 $0.95 $0.88 $0.07 539,012.0 -3.78%
Aug 05, 2025 $1.00 $0.806 $0.194 587,363.0 +19.84%
Aug 04, 2025 $0.8199 $0.80 $0.0199 153,612.0 -1.38%
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%

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 $1.00 $0.5452 $0.4548 7,601,829.0 -31.14%
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%
$149.57
price up icon 6.33%
medical_instruments_supplies BAX
$24.54
price up icon 2.89%
$73.55
price up icon 2.15%
medical_instruments_supplies COO
$75.22
price up icon 2.98%
$68.26
price up icon 1.62%
medical_instruments_supplies WST
$247.85
price up icon 2.15%
Cap:     |  Volume (24h):