Go Pro
→ Why major institutions are piling into this digital asset now (From Awesomely) (Ad)tc pixel Free FEMY Stock Alerts

Femasys (FEMY) Stock Chart & Stock Price History

Femasys logo
$3.20 +0.41 (+14.70%)
As of 08/28/2026 04:00 PM Eastern
Compare

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 54.94%, with a year-to-date return of -72.23%. In the past month, the stock has increased 9.97%, reflecting recent market activity.

As of the latest close, Femasys traded at $3.20 with a market cap of $26.80 million and volume of 528,053 shares. Five years ago, the stock traded at a split-adjusted price of $139.00, representing a 97.70% decrease over that period. At the time, it had a market cap of $82.01 million and a volume of 978 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+12.28%
1 Month
Performance
+9.97%
3 Month
Performance
-58.66%
Year-To-Date
Performance
-72.23%
1 Year
Performance
-54.94%
5 Year
Performance
-97.70%

FEMY Stock Chart for Sunday, August, 30, 2026

FEMY Chart by TradingView

Femasys Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2026$2.79$3.20
+14.70%		$3.35$2.74528,053 shs$26.80 million
08/27/2026$2.92$2.79
-4.45%		$3.09$2.73189,752 shs$23.38 million
08/26/2026$2.85$2.92
+2.46%		$3.00$2.83110,322 shs$24.47 million
08/25/2026$2.98$2.85
-4.36%		$3.06$2.81211,076 shs$23.87 million
08/24/2026$2.96$2.98
+0.68%		$3.08$2.86294,388 shs$24.97 million
08/21/2026$2.73$2.96
+8.42%		$3.12$2.64573,290 shs$8.94 million
08/20/2026$2.71$2.73
+0.74%		$2.82$2.43947,766 shs$8.25 million
08/19/2026$2.20$2.71
+23.18%		$3.69$2.2736.61 million shs$8.18 million
08/18/2026$2.16$2.20
+1.85%		$2.25$2.06146,949 shs$6.64 million
08/17/2026$2.29$2.16
-5.68%		$2.29$2.02245,421 shs$6.52 million
08/14/2026$2.29$2.29$2.38$2.26116,831 shs$6.92 million
08/13/2026$2.35$2.29
-2.55%		$2.45$2.22154,750 shs$6.92 million
08/12/2026$2.35$2.35$2.60$2.19338,390 shs$7.10 million
08/11/2026$2.37$2.35
-0.84%		$2.48$2.31228,436 shs$7.10 million
08/10/2026$2.66$2.37
-10.90%		$2.87$2.35395,404 shs$7.16 million
08/07/2026$2.95$2.66
-9.83%		$3.14$2.291.09 million shs$8.03 million
08/06/2026$3.01$2.95
-1.99%		$3.04$2.9120,557 shs$8.91 million
08/05/2026$3.05$3.01
-1.31%		$3.14$2.9030,408 shs$9.09 million
08/04/2026$2.97$3.05
+2.69%		$3.21$2.9248,516 shs$9.21 million
08/03/2026$2.86$2.97
+3.85%		$3.00$2.8019,905 shs$8.64 million
07/31/2026$2.91$2.86
-1.72%		$3.02$2.8110,818 shs$8.64 million
07/30/2026$2.78$2.91
+4.68%		$2.93$2.8317,887 shs$8.79 million
07/29/2026$2.92$2.78
-4.79%		$3.04$2.6428,093 shs$8.40 million
Related Companies

This page (NASDAQ:FEMY) was last updated on 8/28/2026 by MarketBeat.com Staff.
From Our Partners
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel
Why major institutions are piling into this digital asset now
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely | Sponsoredtc pixel
Why Boston Ships In Natural Gas It Already Has at Home
A tanker called the Iberica Knutsen once sailed 2,272 miles from Trinidad and Tobago to deliver liquefied natu...
Porter & Company | Sponsoredtc pixel
SPDR Gold just lost $14 billion.
Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...
Behind the Markets | Sponsoredtc pixel
He called Apple then saw 12,000%+ gains. Now he's pointing at THIS.
In 1999, George Gilder predicted phones would outpower desktop computers. Apple's iPhone followed, and the sto...
Eagle Publishing | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
A Worldwide Gold Lockdown Is Now Underway
Gold has spiked above $4,400 an ounce as central bankers stockpile at one of the fastest paces in decades, acc...
Stansberry Research | Sponsoredtc pixel