Free Trial

Femasys (FEMY) Stock Chart & Stock Price History

Femasys logo
$0.57 +0.00 (+0.62%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$0.58 +0.01 (+1.23%)
As of 08/22/2025 07:58 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.

Femasys Stock Price Performance

The Femasys (FEMY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 46.64%, with a year-to-date return of -48.09%. In the past month, the stock has decreased 34.88%, reflecting recent market activity.

As of the latest close, Femasys traded at $0.57 with a market cap of $18.60 million and volume of 1.04 million shares.

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.

5 Day
Performance
-18.44%
1 Month
Performance
-34.88%
3 Month
Performance
-45.10%
Year-To-Date
Performance
-48.09%
1 Year
Performance
-46.64%

FEMY Stock Chart for Saturday, August, 23, 2025

Femasys Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$0.57$0.57
+0.62%
$0.60$0.551.04 million shs$18.60 million
08/21/2025$0.62$0.57
-8.66%
$0.65$0.56779,674 shs$18.49 million
08/20/2025$0.67$0.62
-7.38%
$0.72$0.61901,968 shs$20.24 million
08/19/2025$0.70$0.67
-4.19%
$0.70$0.64417,653 shs$21.86 million
08/18/2025$0.71$0.70
-1.41%
$0.73$0.69238,094 shs$22.81 million
08/15/2025$0.74$0.71
-4.35%
$0.74$0.71236,582 shs$23.14 million
08/14/2025$0.77$0.74
-3.12%
$0.78$0.72239,960 shs$24.18 million
08/13/2025$0.73$0.77
+4.97%
$0.80$0.73241,860 shs$24.97 million
08/12/2025$0.78$0.73
-5.86%
$0.82$0.72326,799 shs$23.75 million
08/11/2025$0.89$0.78
-13.16%
$0.85$0.77409,364 shs$25.22 million
08/08/2025$0.88$0.89
+1.19%
$0.90$0.87167,340 shs$29.04 million
08/07/2025$0.93$0.88
-5.33%
$0.95$0.88165,169 shs$28.70 million
08/06/2025$0.97$0.93
-3.78%
$0.95$0.88539,012 shs$30.32 million
08/05/2025$0.81$0.97
+19.84%
$1.00$0.81587,383 shs$31.51 million
08/04/2025$0.82$0.81
-1.38%
$0.82$0.80153,628 shs$26.29 million
08/01/2025$0.83$0.82
-1.16%
$0.83$0.80136,252 shs$26.66 million
07/31/2025$0.83$0.83
-0.10%
$0.83$0.81169,134 shs$26.97 million
07/30/2025$0.84$0.83
-0.98%
$0.85$0.8380,306 shs$27 million
07/29/2025$0.87$0.84
-3.11%
$0.88$0.83160,809 shs$27.27 million
07/28/2025$0.90$0.87
-3.88%
$0.91$0.83315,212 shs$28.14 million
07/25/2025$0.92$0.90
-1.66%
$0.92$0.9079,513 shs$29.28 million
07/24/2025$0.88$0.92
+4.37%
$0.93$0.86150,285 shs$29.77 million
07/23/2025$0.88$0.88
+0.17%
$0.88$0.86140,022 shs$28.52 million
07/22/2025$0.88$0.88
-0.75%
$0.88$0.8743,167 shs$28.48 million

This page (NASDAQ:FEMY) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners