Femasys (FEMY) Stock Chart & Stock Price History $1.23 -0.01 (-0.81%) Closing price 04/25/2025 04:00 PM EasternExtended Trading$1.22 -0.01 (-0.73%) As of 04/25/2025 05:09 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Femasys Stock Price Performance 5 Day Performance-0.81%1 Month Performance-4.65%3 Month Performance+17.70%6 Month Performance-7.52%Year-To-Date Performance+11.82%1 Year Performance-3.15% Receive FEMY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Femasys and its competitors with MarketBeat's FREE daily newsletter. Email Address FEMY Stock Chart for Monday, April, 28, 2025 FEMY Chart by TradingView Femasys Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2025$1.24$1.23-0.81%$1.26$1.18105,191 shs$33.39 million04/24/2025$1.24$1.24$1.29$1.22111,123 shs$33.67 million04/23/2025$1.22$1.24+1.64%$1.26$1.19166,375 shs$33.67 million04/22/2025$1.20$1.22+1.67%$1.23$1.1861,350 shs$33.12 million04/21/2025$1.24$1.20-3.23%$1.23$1.1785,253 shs$32.58 million04/18/2025$1.24$1.24$1.24$1.08499,411 shs$33.67 million04/17/2025$1.08$1.24+14.81%$1.24$1.08499,411 shs$33.67 million04/16/2025$1.15$1.08-5.68%$1.16$1.07182,587 shs$29.32 million04/15/2025$1.14$1.15+0.44%$1.15$1.10171,497 shs$31.09 million04/14/2025$1.14$1.14$1.19$1.1188,703 shs$30.95 million Get the Latest News and Ratings for FEMY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Femasys and its competitors with MarketBeat's FREE daily newsletter. 04/11/2025$1.08$1.14+5.56%$1.16$1.06297,235 shs$30.95 million04/10/2025$1.18$1.08-8.47%$1.19$1.08210,922 shs$29.32 million04/09/2025$1.12$1.18+5.36%$1.20$1.08365,456 shs$32.04 million04/09/2025$1.12$1.18+5.36%$1.20$1.08365,456 shs$32.04 million04/08/2025$1.15$1.12-2.61%$1.22$1.07231,602 shs$30.41 million04/08/2025$1.15$1.12-2.61%$1.22$1.07231,602 shs$30.41 million04/07/2025$1.19$1.15-3.36%$1.23$1.12333,814 shs$31.22 million04/04/2025$1.23$1.19-3.25%$1.23$1.13531,674 shs$27.25 million04/03/2025$1.29$1.23-4.65%$1.30$1.22135,421 shs$28.17 million04/02/2025$1.23$1.29+4.88%$1.34$1.21519,475 shs$29.54 million04/01/2025$1.25$1.23-1.60%$1.29$1.21156,142 shs$28.17 million03/31/2025$1.29$1.25-3.10%$1.29$1.18196,382 shs$28.62 million03/28/2025$1.34$1.29-3.37%$1.39$1.28213,847 shs$29.54 million03/27/2025$1.52$1.34-12.17%$1.46$1.25789,351 shs$30.57 million Related Companies Lucid Diagnostics Stock Price Chart Orchestra BioMed Stock Price Chart Anteris Technologies Global Stock Price Chart InfuSystem Stock Price Chart KORU Medical Systems Stock Price Chart Beauty Health Stock Price Chart Monogram Orthopaedics Stock Price Chart iCAD Stock Price Chart InspireMD Stock Price Chart Microbot Medical Stock Price Chart Receive FEMY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Femasys and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FEMY) was last updated on 4/28/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...Crypto Swap Profits | Sponsored‘Wheels Are Falling Off’ the U.S. Stock MarketThe last time the U.S. economy looked like this, stocks didn't move for 16 years... And many investors lost...Stansberry Research | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredAltucher: 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 | SponsoredIt’s absolute chaos in Silicon Valley right now…If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Femasys Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Femasys With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
