Price Alert

(FEMS)

NASDAQ: FEMS · Real-Time Price · USD

42.84

0.16 (0.37%)

At close: Aug 15, 2025, 3:44 PM

42.85

0.04%

After-hours: Aug 15, 2025, 04:10 PM EDT

FEMS Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	42.68	43.03	42.66	42.86	42.86	0.42%	11,100
Aug 14, 2025	42.51	42.86	42.29	42.68	42.68	-0.56%	15,118
Aug 13, 2025	42.75	42.93	42.75	42.92	42.92	-0.28%	16,100
Aug 12, 2025	42.48	43.28	42.48	43.04	43.04	1.15%	3,206
Aug 11, 2025	42.88	42.88	42.29	42.55	42.55	-0.28%	7,800
Aug 8, 2025	42.51	43.01	42.38	42.67	42.67	0.05%	10,535
Aug 7, 2025	42.43	42.91	42.22	42.65	42.65	0.33%	11,200
Aug 6, 2025	41.94	42.72	41.94	42.51	42.51	1.65%	21,100
Aug 5, 2025	41.68	41.82	41.59	41.82	41.82	0.70%	8,926
Aug 4, 2025	41.49	41.66	41.40	41.53	41.53	0.63%	17,900
Aug 1, 2025	41.36	41.49	41.13	41.27	41.27	0.22%	7,600
Jul 31, 2025	41.86	41.86	41.00	41.18	41.18	-0.96%	12,312
Jul 30, 2025	41.80	41.88	41.33	41.58	41.58	-0.36%	8,437
Jul 29, 2025	41.82	42.00	41.50	41.73	41.73	1.29%	14,600
Jul 28, 2025	39.91	41.96	39.91	41.20	41.20	-0.75%	107,700
Jul 25, 2025	41.73	41.73	41.17	41.51	41.51	-0.77%	8,600
Jul 24, 2025	41.80	42.02	41.64	41.83	41.83	-0.02%	16,700
Jul 23, 2025	41.43	41.88	41.43	41.84	41.84	0.70%	9,900
Jul 22, 2025	41.51	41.70	41.20	41.55	41.55	-0.10%	13,100
Jul 21, 2025	41.53	41.65	41.30	41.59	41.59	0.82%	13,406