Get the Stockscreener App
2.43
5.81%
-0.15
Pre-market:
2.42
-0.01
-0.41%
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 September 24, 2026, is $2.43.
- 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 880.23% to $2.43 now.
- The 52-week high stock price for FEMY is $22.20, representing a 813.58% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for FEMY is $2.0223, indicating a -16.78% decrease from the current share price, occurred on August 17, 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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $2.62 | $2.42 | $0.1964 | 103,273.0 | -5.81% |
| Sep 23, 2026 | $2.60 | $2.50 | $0.10 | 33,758.0 | +0.78% |
| Sep 22, 2026 | $2.69 | $2.55 | $0.14 | 73,158.0 | +1.19% |
| Sep 21, 2026 | $2.63 | $2.53 | $0.1031 | 32,282.0 | -2.32% |
| Sep 18, 2026 | $2.64 | $2.51 | $0.13 | 35,027.0 | +1.57% |
| Sep 17, 2026 | $2.61 | $2.45 | $0.16 | 64,949.0 | +0.39% |
| Sep 16, 2026 | $2.74 | $2.51 | $0.2262 | 79,308.0 | -0.78% |
| Sep 15, 2026 | $2.74 | $2.50 | $0.2382 | 71,171.0 | -4.12% |
| Sep 14, 2026 | $2.85 | $2.59 | $0.258 | 29,808.0 | -3.96% |
| Sep 11, 2026 | $2.83 | $2.74 | $0.0855 | 16,202.0 | +1.46% |
| Sep 10, 2026 | $2.95 | $2.68 | $0.27 | 35,531.0 | -3.18% |
| Sep 09, 2026 | $2.84 | $2.67 | $0.17 | 46,055.0 | +5.60% |
| Sep 08, 2026 | $3.09 | $2.60 | $0.4858 | 197,739.0 | -10.07% |
| Sep 04, 2026 | $3.06 | $2.93 | $0.133 | 72,915.0 | -2.61% |
| Sep 03, 2026 | $3.18 | $3.01 | $0.1695 | 56,665.0 | -1.29% |
| Sep 02, 2026 | $3.39 | $3.02 | $0.37 | 138,710.0 | -4.91% |
| Sep 01, 2026 | $3.42 | $3.21 | $0.2118 | 66,522.0 | -4.96% |
| Aug 31, 2026 | $3.44 | $3.10 | $0.34 | 227,005.0 | +7.19% |
| Aug 28, 2026 | $3.35 | $2.74 | $0.6099 | 525,519.0 | +14.70% |
| Aug 27, 2026 | $3.09 | $2.73 | $0.36 | 189,708.0 | -4.45% |
| Aug 26, 2026 | $3.00 | $2.83 | $0.17 | 108,929.0 | +2.46% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $3.42 | $2.42 | $1.00 | 1,256,346.0 | -29.15% |
| Aug, 2026 | $3.69 | $2.02 | $1.67 | 42,463,600.0 | +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% |
1.23%
3.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):