Femasys Inc (FEMY) Historical Stock Data
1.20 ↓0.04 (-3.56%)
As of February 3, 2023, 9:39am EST.
Historical Data
In the past 30 trading days, FEMY is up 0.36% a day on average. There have been 18 days where Femasys Inc closed green and 12 days where FEMY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 1.25 | 1.24 | ↓$0.01 (-0.46%) | 1.15 | 1.27 | 20.47K |
| 2023-02-01 | 1.17 | 1.22 | ↑$0.05 (4.27%) | 1.17 | 1.27 | 7.04K |
| 2023-01-31 | 1.18 | 1.21 | ↑$0.03 (2.59%) | 1.18 | 1.22 | 2.37K |
| 2023-01-30 | 1.25 | 1.22 | ↓$0.03 (-2.12%) | 1.16 | 1.28 | 10.74K |
| 2023-01-27 | 1.15 | 1.23 | ↑$0.08 (7.10%) | 1.12 | 1.24 | 2.90K |
| 2023-01-26 | 1.13 | 1.18 | ↑$0.05 (4.65%) | 1.12 | 1.18 | 1.50K |
| 2023-01-25 | 1.18 | 1.21 | ↑$0.03 (2.98%) | 1.13 | 1.22 | 2.42K |
| 2023-01-24 | 1.18 | 1.22 | ↑$0.04 (3.22%) | 1.12 | 1.22 | 2.92K |
| 2023-01-23 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.09 | 1.14 | 12.03K |
| 2023-01-20 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 0.92 | 1.22 | 17.43K |
| 2023-01-19 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.21 | 151 |
| 2023-01-18 | 1.31 | 1.21 | ↓$0.10 (-7.63%) | 1.19 | 1.35 | 9.76K |
| 2023-01-17 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.23 | 1.30 | 17.02K |
| 2023-01-13 | 1.30 | 1.11 | ↓$0.19 (-14.61%) | 1.11 | 1.30 | 3.46K |
| 2023-01-12 | 1.20 | 1.29 | ↑$0.09 (7.50%) | 1.14 | 1.30 | 7.22K |
| 2023-01-11 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.18 | 1.30 | 13.01K |
| 2023-01-10 | 1.18 | 1.12 | ↓$0.06 (-4.67%) | 1.12 | 1.23 | 5.34K |
| 2023-01-09 | 1.05 | 1.18 | ↑$0.13 (12.38%) | 0.97 | 1.24 | 30.54K |
| 2023-01-06 | 0.98 | 0.98 | ↑$0.01 (0.51%) | 0.98 | 1.00 | 3.61K |
| 2023-01-05 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.90 | 0.90 | 183 |
| 2023-01-04 | 0.87 | 0.90 | ↑$0.03 (3.46%) | 0.77 | 0.90 | 4.26K |
| 2023-01-03 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.81 | 0.90 | 11.38K |
| 2022-12-30 | 0.79 | 0.90 | ↑$0.12 (14.65%) | 0.70 | 0.90 | 83.82K |
| 2022-12-29 | 0.92 | 0.83 | ↓$0.10 (-10.28%) | 0.57 | 0.92 | 82.79K |
| 2022-12-28 | 0.95 | 0.88 | ↓$0.07 (-7.37%) | 0.82 | 0.95 | 20.78K |
| 2022-12-27 | 0.95 | 0.95 | ↓$0.00 (-0.02%) | 0.90 | 1.00 | 34.74K |
| 2022-12-23 | 1.02 | 0.93 | ↓$0.09 (-8.82%) | 0.90 | 1.02 | 36.39K |
| 2022-12-22 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.02 | 1.04 | 5.17K |
| 2022-12-21 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 1.00 | 1.06 | 4.18K |
| 2022-12-20 | 1.03 | 1.01 | ↓$0.02 (-1.94%) | 1.01 | 1.08 | 18.30K |
Create an account or log in to view more rows.
$FEMY let it ride
$FEMY we need one good push to moon this.
$FEMY my hands are made out of diamonds
$FEMY I’m selling y’all have fun bag holding
$FEMY Beautiful!! 😀
$FEMY i'm out of slaps for the day
$FEMY Bull flag forming?
$FEMY Hold on to your Butts.
$FEMY I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FEMY Reinvest your dividends