Femasys Inc. - Common Stock (FEMY)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.58	0.63	0.58	0.61	1,791,439	0.61
10/22/2025	0.63	0.65	0.57	0.58	3,568,493	0.58
10/21/2025	0.60	0.66	0.57	0.64	3,158,319	0.64
10/20/2025	0.65	0.68	0.59	0.60	4,649,628	0.60
10/17/2025	0.75	0.90	0.56	0.70	27,826,287	0.70
10/16/2025	0.56	0.84	0.56	0.75	91,093,833	0.75
10/15/2025	0.59	0.60	0.53	0.55	1,448,737	0.55
10/14/2025	0.53	0.60	0.52	0.59	1,739,104	0.59
10/13/2025	0.58	0.59	0.53	0.53	2,415,961	0.53
10/10/2025	0.67	0.68	0.59	0.61	3,158,403	0.61
10/09/2025	0.61	0.69	0.60	0.65	3,564,619	0.65
10/08/2025	0.67	0.00	0.57	0.60	7,757,043	0.60
10/07/2025	0.78	0.80	0.71	0.75	8,771,026	0.75
10/06/2025	0.89	0.92	0.70	0.84	80,636,133	0.84
10/03/2025	0.44	0.65	0.41	0.63	26,509,027	0.63
10/02/2025	0.38	0.42	0.37	0.41	1,980,689	0.41
10/01/2025	0.35	0.38	0.35	0.38	781,205	0.38
9/30/2025	0.37	0.37	0.34	0.35	424,242	0.35
9/29/2025	0.36	0.37	0.35	0.35	710,447	0.35
9/26/2025	0.36	0.36	0.33	0.36	853,963	0.36
9/25/2025	0.36	0.36	0.34	0.34	1,436,012	0.34
9/24/2025	0.35	0.36	0.34	0.35	304,094	0.35
9/23/2025	0.37	0.37	0.34	0.34	808,864	0.34
9/22/2025	0.36	0.36	0.35	0.36	682,381	0.36
9/19/2025	0.36	0.36	0.35	0.35	567,761	0.35
9/18/2025	0.38	0.38	0.35	0.36	664,423	0.36
9/17/2025	0.37	0.37	0.35	0.36	1,077,627	0.36
9/16/2025	0.37	0.38	0.36	0.37	1,111,210	0.37
9/15/2025	0.40	0.40	0.36	0.37	1,311,922	0.37
9/12/2025	0.37	0.40	0.37	0.39	1,223,278	0.39
9/11/2025	0.38	0.39	0.36	0.37	1,143,858	0.37
9/10/2025	0.37	0.37	0.35	0.36	1,152,247	0.36
9/09/2025	0.36	0.38	0.34	0.37	3,434,576	0.37
9/08/2025	0.38	0.57	0.37	0.38	18,727,219	0.38
9/05/2025	0.36	0.39	0.36	0.38	547,505	0.38
9/04/2025	0.37	0.37	0.36	0.37	695,220	0.37
9/03/2025	0.40	0.41	0.37	0.37	1,396,626	0.37
9/02/2025	0.36	0.42	0.36	0.40	3,662,482	0.40
8/29/2025	0.37	0.38	0.35	0.36	991,451	0.36
8/28/2025	0.38	0.38	0.35	0.36	1,579,959	0.36
8/27/2025	0.40	0.40	0.35	0.36	4,156,633	0.36
8/26/2025	0.33	0.39	0.31	0.38	12,913,575	0.38
8/25/2025	0.60	0.60	0.51	0.52	1,035,809	0.52
8/22/2025	0.60	0.60	0.55	0.57	1,049,249	0.57
8/21/2025	0.65	0.65	0.56	0.57	780,364	0.57
8/20/2025	0.66	0.72	0.61	0.62	903,947	0.62
8/19/2025	0.70	0.70	0.64	0.67	417,654	0.67
8/18/2025	0.73	0.73	0.69	0.70	239,168	0.70
8/15/2025	0.74	0.74	0.71	0.71	236,631	0.71
8/14/2025	0.78	0.78	0.72	0.74	262,033	0.74
8/13/2025	0.77	0.80	0.73	0.77	243,507	0.77
8/12/2025	0.81	0.82	0.72	0.73	326,901	0.73
8/11/2025	0.83	0.85	0.77	0.78	410,649	0.78
8/08/2025	0.90	0.90	0.87	0.89	193,278	0.89
8/07/2025	0.95	0.95	0.88	0.88	165,169	0.88
8/06/2025	0.95	0.95	0.88	0.93	539,512	0.93
8/05/2025	0.81	1.00	0.81	0.97	745,877	0.97
8/04/2025	0.81	0.82	0.80	0.81	153,638	0.81
8/01/2025	0.82	0.83	0.80	0.82	136,252	0.82
7/31/2025	0.83	0.83	0.81	0.83	169,134	0.83
7/30/2025	0.84	0.85	0.83	0.83	85,308	0.83
7/29/2025	0.87	0.88	0.83	0.84	160,843	0.84
7/28/2025	0.89	0.91	0.83	0.87	315,233	0.87
7/25/2025	0.91	0.92	0.90	0.90	79,590	0.90