Get the Stockscreener App
2.29
0.00%
0.00
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 14, 2026, is $2.29.
- Femasys Inc all-time high stock price is $22.20, occurred on November 10, 2025.
- The lowest Femasys Inc stock price recorded was $0.2479 on September 18, 2023. Since then, Femasys Inc's stock price has risen over 823.76% to $2.29 now.
- The 52-week high stock price for FEMY is $22.20, representing a 869.43% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for FEMY is $2.19, indicating a -4.37% decrease from the current share price, occurred on August 12, 2026.
- The closing price of Femasys Inc (FEMY) stock in the beginning of 2025 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 14, 2026 | $2.38 | $2.26 | $0.1199 | 116,280.0 | +0.00% |
| Aug 13, 2026 | $2.45 | $2.22 | $0.2298 | 154,573.0 | -2.55% |
| Aug 12, 2026 | $2.60 | $2.19 | $0.41 | 337,278.0 | +0.00% |
| Aug 11, 2026 | $2.48 | $2.31 | $0.17 | 228,031.0 | -0.84% |
| Aug 10, 2026 | $2.87 | $2.35 | $0.5228 | 387,856.0 | -10.90% |
| Aug 07, 2026 | $3.14 | $2.29 | $0.8473 | 1,082,478.0 | -9.83% |
| Aug 06, 2026 | $3.04 | $2.91 | $0.13 | 20,556.0 | -1.99% |
| Aug 05, 2026 | $3.14 | $2.90 | $0.24 | 30,408.0 | -1.31% |
| Aug 04, 2026 | $3.21 | $2.92 | $0.29 | 48,494.0 | +2.69% |
| Aug 03, 2026 | $3.00 | $2.80 | $0.20 | 19,904.0 | +3.85% |
| Jul 31, 2026 | $3.02 | $2.81 | $0.2098 | 10,818.0 | -1.72% |
| Jul 30, 2026 | $2.93 | $2.83 | $0.10 | 17,878.0 | +4.68% |
| Jul 29, 2026 | $3.04 | $2.64 | $0.40 | 27,875.0 | -4.79% |
| Jul 28, 2026 | $3.08 | $2.73 | $0.35 | 82,393.0 | -4.58% |
| Jul 27, 2026 | $3.71 | $2.96 | $0.75 | 105,109.0 | -17.52% |
| Jul 24, 2026 | $3.92 | $3.59 | $0.33 | 35,265.0 | -2.11% |
| Jul 23, 2026 | $3.96 | $3.39 | $0.5699 | 17,606.0 | +7.67% |
| Jul 22, 2026 | $4.00 | $3.49 | $0.5057 | 123,346.0 | -9.97% |
| Jul 21, 2026 | $4.22 | $3.12 | $1.10 | 226,093.0 | +19.57% |
| Jul 20, 2026 | $3.32 | $3.05 | $0.27 | 14,564.0 | +8.64% |
| Jul 17, 2026 | $3.16 | $2.90 | $0.265 | 37,591.0 | -1.31% |
| Jul 16, 2026 | $3.56 | $3.04 | $0.5198 | 43,436.0 | -14.57% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $3.21 | $2.19 | $1.02 | 2,542,138.0 | -19.93% |
| Jul, 2026 | $4.78 | $2.64 | $2.14 | 1,050,889.0 | -31.58% |
| Jun, 2026 | $7.72 | $3.50 | $4.22 | 1,280,931.0 | -45.99% |
| May, 2026 | $10.56 | $6.60 | $3.96 | 1,632,625.1 | +5.97% |
| Apr, 2026 | $9.13 | $7.00 | $2.13 | 387,411.8 | -13.09% |
| Mar, 2026 | $12.60 | $6.61 | $5.99 | 725,100.8 | -26.27% |
| Feb, 2026 | $11.82 | $9.40 | $2.42 | 452,162.4 | +6.48% |
| Jan, 2026 | $14.51 | $10.50 | $4.01 | 932,593.9 | -7.12% |
Femasys Inc Stock (FEMY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $19.80 | $10.79 | $9.01 | 1,552,998.9 | -43.27% |
| Nov, 2025 | $22.20 | $12.20 | $10.00 | 9,484,499.3 | +58.53% |
| Oct, 2025 | $18.40 | $7.02 | $11.38 | 13,938,653.9 | +80.79% |
| Sep, 2025 | $11.40 | $6.67 | $4.73 | 2,076,192.3 | -0.76% |
| Aug, 2025 | $20.00 | $6.13 | $13.87 | 1,333,027.2 | -57.18% |
| Jul, 2025 | $19.80 | $16.20 | $3.60 | 165,810.5 | -14.14% |
| Jun, 2025 | $22.00 | $13.86 | $8.14 | 464,188.9 | +9.75% |
| May, 2025 | $24.40 | $16.40 | $8.00 | 269,988.9 | -24.14% |
| Apr, 2025 | $26.80 | $21.20 | $5.60 | 232,236.5 | -7.20% |
| Mar, 2025 | $35.20 | $23.60 | $11.60 | 596,022.3 | -20.38% |
| Feb, 2025 | $36.00 | $21.80 | $14.20 | 513,234.1 | +33.05% |
| Jan, 2025 | $25.00 | $20.80 | $4.20 | 155,093.5 | +7.27% |
Femasys Inc Stock (FEMY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.00 | $21.00 | $5.00 | 162,192.2 | -1.79% |
| Nov, 2024 | $27.20 | $17.20 | $10.00 | 249,300.6 | -15.79% |
| Oct, 2024 | $28.00 | $21.40 | $6.60 | 167,136.6 | +19.82% |
| Sep, 2024 | $24.40 | $20.40 | $4.00 | 112,267.0 | -5.13% |
| Aug, 2024 | $24.20 | $17.20 | $7.00 | 176,722.4 | +3.54% |
| Jul, 2024 | $25.80 | $20.00 | $5.80 | 147,355.0 | -0.88% |
| Jun, 2024 | $27.99 | $19.04 | $8.95 | 225,479.3 | -3.39% |
| May, 2024 | $30.20 | $23.20 | $7.00 | 179,103.2 | -7.09% |
| Apr, 2024 | $36.80 | $24.20 | $12.60 | 340,713.2 | -18.06% |
| Mar, 2024 | $48.00 | $26.90 | $21.10 | 981,220.8 | -11.93% |
| Feb, 2024 | $38.40 | $15.00 | $23.40 | 950,291.7 | +135.17% |
| Jan, 2024 | $20.40 | $14.68 | $5.72 | 217,054.5 | -23.24% |
2.90%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):