Free Trial
→ Collect $7k per month from Tesla’s SECRET dividend (From Investors Alley) (Ad) Free FEMY Stock Alerts

Femasys (FEMY) Stock Chart & Stock Price History

Femasys logo
$1.46 -0.08 (-5.52%)
As of 11:48 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

Femasys Stock Price Performance

5 Day
Performance
-8.55%
1 Month
Performance
+28.67%
3 Month
Performance
+30.99%
6 Month
Performance
+30.99%
Year-To-Date
Performance
+32.18%
1 Year
Performance
-34.50%
Receive FEMY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Femasys and its competitors with MarketBeat's FREE daily newsletter.

FEMY Stock Chart for Tuesday, March, 4, 2025

FEMY Chart by TradingView

Femasys Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/03/2025$1.57$1.54
-1.91%		$1.62$1.5380,494 shs$35.26 million
02/28/2025$1.59$1.57
-1.26%		$1.65$1.52145,280 shs$35.95 million
02/27/2025$1.65$1.59
-3.64%		$1.67$1.57131,554 shs$36.41 million
02/26/2025$1.58$1.65
+4.43%		$1.71$1.59353,686 shs$37.78 million
02/25/2025$1.62$1.58
-2.47%		$1.72$1.52254,117 shs$36.18 million
02/24/2025$1.65$1.62
-1.52%		$1.69$1.53387,876 shs$37.10 million
02/21/2025$1.77$1.65
-7.06%		$1.80$1.63487,781 shs$37.67 million
02/20/2025$1.69$1.77
+4.73%		$1.80$1.57616,961 shs$40.53 million
02/19/2025$1.58$1.69
+6.96%		$1.78$1.591.32 million shs$38.70 million
02/18/2025$1.59$1.58
-0.63%		$1.65$1.482.53 million shs$36.18 million
02/17/2025$1.59$1.59$1.63$1.381.02 million shs$36.41 million
02/14/2025$1.38$1.59
+15.22%		$1.63$1.381.02 million shs$36.41 million
02/13/2025$1.32$1.38
+4.55%		$1.38$1.28354,124 shs$31.60 million
02/12/2025$1.25$1.32
+5.60%		$1.34$1.20335,514 shs$30.23 million
02/11/2025$1.16$1.25
+7.76%		$1.34$1.16717,192 shs$28.63 million
02/10/2025$1.18$1.16
-1.69%		$1.19$1.09216,659 shs$26.56 million
02/07/2025$1.18$1.18$1.20$1.16172,594 shs$27.02 million
02/06/2025$1.20$1.18
-1.67%		$1.24$1.16332,367 shs$27.02 million
02/05/2025$1.13$1.20
+6.19%		$1.33$1.13701,717 shs$27.48 million
02/04/2025$1.13$1.13$1.18$1.11137,545 shs$25.88 million
02/03/2025$1.18$1.13
-4.24%		$1.15$1.09109,790 shs$25.88 million
Related Companies

This page (NASDAQ:FEMY) was last updated on 3/4/2025 by MarketBeat.com Staff
From Our Partners
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
Crypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...
Crypto Swap Profits | Sponsored
Leaked Trump video exposes his secret stocks
Ten investments secretly owned by Trump’s biggest backers. Ten investments intrinsically tied to the polici...
Porter & Company | Sponsored
77 Hedge Funds Are Betting On This Off-Radar Mineral
With surging prices... supply shortages... and growing demand, hedge funds are betting big on potash. In fa...
The Tomorrow Investor | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Elon’s “New Gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Three new patents reveal Elon and Trump’s secret “Project America”
Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...
Timothy Sykes | Sponsored
Elon Social Security shock?
“A Maniacal Sense of Urgency” We could be just days away from Elon Musk launching his next big venture. One...
Altimetry | Sponsored