Free Trial
→ Trump’s betrayal exposed (From Porter & Company) (Ad) Buy FEMY Stock  Free FEMY Stock Alerts

Femasys (FEMY) Stock Chart & Stock Price History

Femasys logo
$1.15 -0.04 (-3.36%)
Closing price 04:00 PM Eastern
Extended Trading
$1.18 +0.03 (+2.96%)
As of 07:45 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Femasys Stock Price Performance

5 Day
Performance
-8.14%
1 Month
Performance
-21.00%
3 Month
Performance
+7.73%
6 Month
Performance
+8.72%
Year-To-Date
Performance
+7.73%
1 Year
Performance
-29.88%
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 Monday, April, 7, 2025

FEMY Chart by TradingView
Remove Ads

Femasys Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/04/2025$1.23$1.19
-3.25%		$1.23$1.13531,674 shs$27.25 million
04/03/2025$1.29$1.23
-4.65%		$1.30$1.22135,421 shs$28.17 million
04/02/2025$1.23$1.29
+4.88%		$1.34$1.21519,475 shs$29.54 million
04/01/2025$1.25$1.23
-1.60%		$1.29$1.21156,142 shs$28.17 million
03/31/2025$1.29$1.25
-3.10%		$1.29$1.18196,382 shs$28.62 million
03/28/2025$1.34$1.29
-3.37%		$1.39$1.28213,847 shs$29.54 million
03/27/2025$1.52$1.34
-12.17%		$1.46$1.25789,351 shs$30.57 million
03/26/2025$1.60$1.52
-5.00%		$1.60$1.51141,375 shs$34.81 million
03/25/2025$1.56$1.60
+2.56%		$1.63$1.45546,781 shs$36.64 million
03/24/2025$1.60$1.56
-2.50%		$1.61$1.51195,550 shs$35.72 million
03/21/2025$1.60$1.60$1.70$1.52434,675 shs$36.64 million
03/20/2025$1.57$1.60
+1.91%		$1.76$1.56505,248 shs$36.64 million
03/19/2025$1.54$1.57
+1.95%		$1.74$1.55611,773 shs$35.95 million
03/18/2025$1.60$1.54
-3.75%		$1.63$1.51186,472 shs$35.26 million
03/17/2025$1.57$1.60
+1.91%		$1.74$1.58363,281 shs$36.64 million
03/14/2025$1.40$1.57
+12.14%		$1.60$1.33543,053 shs$35.95 million
03/13/2025$1.46$1.40
-4.11%		$1.64$1.386.45 million shs$32.06 million
03/12/2025$1.46$1.46$1.51$1.4281,903 shs$33.43 million
03/11/2025$1.40$1.46
+4.29%		$1.55$1.38147,059 shs$33.43 million
03/10/2025$1.50$1.40
-6.67%		$1.52$1.36180,010 shs$32.06 million
03/07/2025$1.50$1.50$1.56$1.45113,538 shs$34.35 million
03/06/2025$1.56$1.50
-3.85%		$1.59$1.5090,205 shs$34.35 million
Related Companies

This page (NASDAQ:FEMY) was last updated on 4/7/2025 by MarketBeat.com Staff
From Our Partners
[Action Required] Claim Your FREE IRS Loophole Guide
This shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...
Colonial Metals | Sponsored
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
Trump Orders 'National Digital Asset Stockpile'
‘Digital Asset Reserve’ for THIS Coin??? Get all the details before this story gains even more traction
Crypto 101 Media | Sponsored
Altucher: Turn $900 into $108,000 in just 12 months?
We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.
Paradigm Press | Sponsored
Elon’s Silver Play? Trump Clears the Path
Nothing is confirmed—yet. But Musk has disrupted every industry he's touched, and Trump's policies make the ti...
Priority Gold | Sponsored
Trump’s Secret Weapon
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
All Signs Point To Collapse - 401(k)s/IRAs /Are Doomed
Retiring? Not so Fast..Hold Onto Your Bootstraps For A Long Road Ahead
American Hartford Gold | Sponsored