(FEM)
NASDAQ: FEM
· Real-Time Price · USD
26.03
0.08 (0.31%)
At close: Aug 15, 2025, 3:59 PM
26.03
0.00%
After-hours: Aug 15, 2025, 04:10 PM EDT
FEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.03 | 26.10 | 26.00 | 26.03 | 26.03 | 0.35% | 31,743 |
| Aug 14, 2025 | 25.85 | 25.99 | 25.85 | 25.94 | 25.94 | -1.11% | 29,707 |
| Aug 13, 2025 | 26.16 | 26.25 | 26.16 | 26.23 | 26.23 | 0.85% | 33,165 |
| Aug 12, 2025 | 25.84 | 26.03 | 25.84 | 26.01 | 26.01 | 1.01% | 19,000 |
| Aug 11, 2025 | 25.73 | 25.81 | 25.71 | 25.75 | 25.75 | -0.35% | 51,700 |
| Aug 8, 2025 | 25.81 | 25.88 | 25.75 | 25.84 | 25.84 | 0.66% | 30,700 |
| Aug 7, 2025 | 25.72 | 25.72 | 25.54 | 25.67 | 25.67 | 0.59% | 68,800 |
| Aug 6, 2025 | 25.41 | 25.56 | 25.41 | 25.52 | 25.52 | 0.87% | 32,400 |
| Aug 5, 2025 | 25.28 | 25.34 | 25.23 | 25.30 | 25.30 | 0.64% | 256,200 |
| Aug 4, 2025 | 25.17 | 25.17 | 25.11 | 25.14 | 25.14 | 1.53% | 35,300 |
| Aug 1, 2025 | 24.89 | 24.89 | 24.69 | 24.76 | 24.76 | -0.40% | 28,179 |
| Jul 31, 2025 | 24.84 | 24.95 | 24.83 | 24.86 | 24.86 | -1.00% | 27,800 |
| Jul 30, 2025 | 25.07 | 25.16 | 25.07 | 25.11 | 25.11 | -0.67% | 25,475 |
| Jul 29, 2025 | 25.30 | 25.31 | 25.23 | 25.28 | 25.28 | 0.60% | 30,700 |
| Jul 28, 2025 | 25.22 | 25.22 | 25.11 | 25.13 | 25.13 | -1.06% | 31,736 |
| Jul 25, 2025 | 25.51 | 26.01 | 25.31 | 25.40 | 25.40 | -0.24% | 24,734 |
| Jul 24, 2025 | 25.48 | 25.56 | 25.44 | 25.46 | 25.46 | 0.00% | 39,403 |
| Jul 23, 2025 | 25.37 | 25.47 | 25.35 | 25.46 | 25.46 | 0.39% | 45,600 |
| Jul 22, 2025 | 25.35 | 25.37 | 25.26 | 25.36 | 25.36 | 0.67% | 45,300 |
| Jul 21, 2025 | 25.16 | 25.27 | 25.11 | 25.19 | 25.19 | 1.29% | 48,820 |