stockNASDAQ: FEMY • 12 Months Updates
Femasys Inc. (FEMY) 12 Months
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.
Investor Relations:ir.femasys.com
Price & Performance Trajectory
Femasys Inc.NASDAQ: FEMY
Latest Close
$1.65
12 Months Updates Trajectory
Showing Closing Date Range from Oct 16, 2025 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFEMY session performance
✓ Latest Close USD
$1.65
Latest session close
$-13.25vs period start
Period Return % % GAIN
-88.93%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$22.2 / $1.47
Period range envelope
$20.73channel spread
Total Volume SHARES
71.40M
Period turnover
Avg: 290.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(246 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $1.65 | -4.90% | $1.77 | $1.60 | 58.5K |
| Oct 15, 2026 | $1.74 | +11.22% | $1.81 | $1.47 | 129.8K |
| Oct 14, 2026 | $1.56 | -11.36% | $1.74 | $1.47 | 208.7K |
| Oct 13, 2026 | $1.76 | +0.57% | $1.81 | $1.67 | 35.5K |
| Oct 12, 2026 | $1.75 | -12.50% | $2.02 | $1.71 | 66.5K |
| Oct 09, 2026 | $2.00 | -2.20% | $2.15 | $1.92 | 128.5K |
| Oct 08, 2026 | $2.05 | +2.25% | $2.11 | $1.94 | 67.7K |
| Oct 07, 2026 | $2.00 | -3.85% | $2.05 | $1.96 | 80.5K |
| Oct 06, 2026 | $2.08 | +2.97% | $2.11 | $2.01 | 24.1K |
| Oct 05, 2026 | $2.02 | -1.46% | $2.17 | $1.99 | 228.3K |
| Oct 02, 2026 | $2.05 | -2.38% | $2.19 | $1.96 | 252.6K |
| Sep 30, 2026 | $2.16 | +3.35% | $2.24 | $2.09 | 114.3K |
| Sep 23, 2026 | $2.58 | +1.98% | $2.60 | $2.50 | 34.1K |
| Sep 21, 2026 | $2.53 | -2.32% | $2.63 | $2.53 | 32.3K |
| Sep 18, 2026 | $2.59 | +1.57% | $2.64 | $2.51 | 35.0K |
Page 1 of 17