Femasys Inc. - Common Stock (FEMY)

Historical Prices For Femasys Inc. - Common Stock (FEMY)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.21	1.34	1.21	1.29	519,649	1.29
4/01/2025	1.27	1.28	1.21	1.23	156,147	1.23
3/31/2025	1.26	1.29	1.18	1.25	196,382	1.25
3/28/2025	1.31	1.39	1.28	1.29	213,975	1.29
3/27/2025	1.45	1.46	1.25	1.33	789,352	1.33
3/26/2025	1.60	1.60	1.51	1.52	142,375	1.52
3/25/2025	1.57	1.63	1.45	1.60	546,856	1.60
3/24/2025	1.61	1.61	1.51	1.56	195,755	1.56
3/21/2025	1.60	1.70	1.52	1.60	435,325	1.60
3/20/2025	1.61	1.76	1.56	1.60	505,305	1.60
3/19/2025	1.57	1.74	1.55	1.57	615,583	1.57
3/18/2025	1.56	1.63	1.51	1.54	186,616	1.54
3/17/2025	1.59	1.74	1.58	1.60	365,164	1.60
3/14/2025	1.40	1.60	1.33	1.57	546,703	1.57
3/13/2025	1.51	1.64	1.38	1.40	6,454,385	1.40
3/12/2025	1.47	1.51	1.42	1.46	81,903	1.46
3/11/2025	1.40	1.55	1.38	1.46	147,097	1.46
3/10/2025	1.50	1.52	1.36	1.40	180,019	1.40
3/07/2025	1.51	1.56	1.45	1.50	113,683	1.50
3/06/2025	1.57	1.59	1.50	1.50	90,205	1.50
3/05/2025	1.50	1.57	1.50	1.56	66,296	1.56
3/04/2025	1.50	1.54	1.43	1.51	253,631	1.51
3/03/2025	1.55	1.62	1.53	1.54	93,694	1.54
2/28/2025	1.60	1.65	1.52	1.57	145,586	1.57
2/27/2025	1.67	1.67	1.57	1.59	131,554	1.59
2/26/2025	1.64	1.71	1.59	1.65	354,186	1.65
2/25/2025	1.62	1.72	1.52	1.58	254,117	1.58
2/24/2025	1.64	1.69	1.53	1.62	387,976	1.62
2/21/2025	1.78	1.80	1.63	1.64	488,016	1.64
2/20/2025	1.69	1.79	1.57	1.77	618,836	1.77
2/19/2025	1.65	1.78	1.59	1.69	1,320,469	1.69
2/18/2025	1.61	1.65	1.48	1.58	2,534,845	1.58
2/14/2025	1.38	1.63	1.38	1.59	1,033,501	1.59
2/13/2025	1.35	1.38	1.28	1.38	354,374	1.38
2/12/2025	1.25	1.34	1.20	1.32	335,522	1.32
2/11/2025	1.20	1.34	1.16	1.25	717,197	1.25
2/10/2025	1.18	1.19	1.09	1.16	216,659	1.16
2/07/2025	1.18	1.20	1.16	1.18	174,403	1.18
2/06/2025	1.20	1.24	1.16	1.18	332,391	1.18
2/05/2025	1.16	1.33	1.13	1.20	701,717	1.20
2/04/2025	1.15	1.18	1.11	1.13	137,545	1.13
2/03/2025	1.15	1.15	1.09	1.13	109,790	1.13
1/31/2025	1.18	1.19	1.16	1.18	121,810	1.18
1/30/2025	1.16	1.20	1.12	1.19	286,106	1.19
1/29/2025	1.05	1.19	1.05	1.17	615,255	1.17
1/28/2025	1.10	1.10	1.04	1.04	123,813	1.04
1/27/2025	1.13	1.14	1.07	1.09	129,496	1.09
1/24/2025	1.14	1.25	1.13	1.15	192,389	1.15
1/23/2025	1.15	1.18	1.10	1.15	45,442	1.15
1/22/2025	1.21	1.21	1.12	1.14	398,388	1.14
1/21/2025	1.09	1.21	1.05	1.19	215,665	1.19
1/17/2025	1.13	1.13	1.08	1.11	31,672	1.11
1/16/2025	1.05	1.15	1.05	1.11	330,407	1.11
1/15/2025	1.08	1.09	1.04	1.06	28,022	1.06
1/14/2025	1.07	1.11	1.05	1.05	59,187	1.05
1/13/2025	1.06	1.07	1.04	1.05	60,754	1.05
1/10/2025	1.06	1.09	1.05	1.08	135,634	1.08
1/08/2025	1.09	1.10	1.06	1.09	43,661	1.09
1/07/2025	1.11	1.15	1.08	1.10	84,691	1.10
1/06/2025	1.14	1.15	1.10	1.12	63,977	1.12
1/03/2025	1.08	1.14	1.08	1.12	46,164	1.12