MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FEMY — Femasys Inc. Common Stock
NasdaqFemasys Inc. Common Stock
$2.05
-0.05(-2.38%)
- O
- 2.16
- H
- 2.19
- L
- 1.96
- V
- 252.63K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.05
Period Return-91.6%
Period High$25.80
Period Low$1.96
Avg Daily Volume223.7K
Total Trading Days365
FEMY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.16 | $2.19 | $1.96 | $2.05 | $-0.05 | -2.38% | 252,632 | $2.08 | $1.96 $2.19 |
| Oct 1, 2026 | $2.17 | $2.24 | $2.10 | $2.10 | $-0.06 | -2.78% | 51,883 | $2.15 | $2.10 $2.24 |
| Sep 30, 2026 | $2.19 | $2.24 | $2.09 | $2.16 | +$0.07 | +3.35% | 114,336 | $2.17 | $2.09 $2.24 |
| Sep 29, 2026 | $2.36 | $2.36 | $2.00 | $2.09 | $-0.29 | -12.18% | 278,331 | $2.13 | $2.00 $2.36 |
| Sep 28, 2026 | $2.42 | $2.49 | $2.35 | $2.38 | $-0.10 | -4.03% | 20,791 | $2.40 | $2.35 $2.49 |
| Sep 25, 2026 | $2.43 | $2.55 | $2.43 | $2.48 | +$0.05 | +2.06% | 36,164 | $2.46 | $2.43 $2.55 |
| Sep 24, 2026 | $2.53 | $2.62 | $2.42 | $2.43 | $-0.15 | -5.81% | 103,670 | $2.48 | $2.42 $2.62 |
| Sep 23, 2026 | $2.60 | $2.60 | $2.50 | $2.58 | +$0.02 | +0.78% | 34,129 | $2.56 | $2.50 $2.60 |
| Sep 22, 2026 | $2.55 | $2.69 | $2.55 | $2.56 | +$0.03 | +1.19% | 73,290 | $2.63 | $2.55 $2.69 |
| Sep 21, 2026 | $2.57 | $2.63 | $2.53 | $2.53 | $-0.06 | -2.32% | 32,392 | $2.58 | $2.53 $2.63 |
| Sep 18, 2026 | $2.51 | $2.64 | $2.51 | $2.59 | +$0.04 | +1.57% | 35,227 | $2.59 | $2.51 $2.64 |
| Sep 17, 2026 | $2.56 | $2.61 | $2.45 | $2.55 | +$0.01 | +0.39% | 65,735 | $2.54 | $2.45 $2.61 |
| Sep 16, 2026 | $2.61 | $2.74 | $2.51 | $2.54 | $-0.02 | -0.78% | 79,416 | $2.55 | $2.51 $2.74 |
| Sep 15, 2026 | $2.67 | $2.74 | $2.50 | $2.56 | $-0.11 | -4.12% | 71,093 | $2.57 | $2.50 $2.74 |
| Sep 14, 2026 | $2.84 | $2.85 | $2.59 | $2.67 | $-0.11 | -3.96% | 29,547 | $2.71 | $2.59 $2.85 |
| Sep 11, 2026 | $2.81 | $2.83 | $2.74 | $2.78 | +$0.04 | +1.46% | 16,202 | $2.77 | $2.74 $2.83 |
| Sep 10, 2026 | $2.90 | $2.95 | $2.68 | $2.74 | $-0.09 | -3.18% | 35,533 | $2.80 | $2.68 $2.95 |
| Sep 9, 2026 | $2.71 | $2.84 | $2.67 | $2.83 | +$0.15 | +5.60% | 46,735 | $2.76 | $2.67 $2.84 |
| Sep 8, 2026 | $2.99 | $3.09 | $2.60 | $2.68 | $-0.30 | -10.07% | 198,411 | $2.77 | $2.60 $3.09 |
| Sep 4, 2026 | $3.03 | $3.06 | $2.93 | $2.98 | $-0.08 | -2.61% | 72,928 | $2.99 | $2.93 $3.06 |
| Sep 3, 2026 | $3.10 | $3.18 | $3.01 | $3.06 | $-0.04 | -1.29% | 56,718 | $3.07 | $3.01 $3.18 |
| Sep 2, 2026 | $3.26 | $3.39 | $3.02 | $3.10 | $-0.16 | -4.91% | 137,214 | $3.16 | $3.02 $3.39 |
| Sep 1, 2026 | $3.34 | $3.43 | $3.21 | $3.26 | $-0.17 | -4.96% | 66,999 | $3.32 | $3.21 $3.43 |
| Aug 31, 2026 | $3.22 | $3.44 | $3.10 | $3.43 | +$0.23 | +7.19% | 231,003 | $3.26 | $3.10 $3.44 |
| Aug 28, 2026 | $2.79 | $3.35 | $2.74 | $3.20 | +$0.41 | +14.70% | 534,505 | $3.15 | $2.74 $3.35 |
| Aug 27, 2026 | $2.93 | $3.09 | $2.73 | $2.79 | $-0.13 | -4.45% | 192,804 | $2.89 | $2.73 $3.09 |
| Aug 26, 2026 | $2.88 | $3.00 | $2.83 | $2.92 | +$0.07 | +2.46% | 110,797 | $2.91 | $2.83 $3.00 |
| Aug 25, 2026 | $3.00 | $3.06 | $2.81 | $2.85 | $-0.13 | -4.36% | 213,294 | $2.91 | $2.81 $3.06 |
| Aug 24, 2026 | $2.94 | $3.08 | $2.86 | $2.98 | +$0.02 | +0.68% | 298,709 | $2.98 | $2.86 $3.08 |
| Aug 21, 2026 | $2.64 | $3.12 | $2.64 | $2.96 | +$0.23 | +8.42% | 584,926 | $2.91 | $2.64 $3.12 |