Femasys (FEMY) Stock Chart & Stock Price History $1.08 +0.02 (+1.89%) Closing price 05/12/2025 04:00 PM EasternExtended Trading$1.11 +0.03 (+2.78%) As of 07:00 AM 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 (FEMY) Stock Price Performance 5 Day Performance-6.90%1 Month Performance-5.26%3 Month Performance-21.74%Year-To-Date Performance-1.82%1 Year Performance-14.96% FEMY Stock Chart for Tuesday, May, 13, 2025 FEMY Chart by TradingView The Femasys (FEMY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 14.96%, with a year-to-date return of -1.82%. In the past month, the stock has decreased 5.26%, reflecting recent market activity. As of the latest close, Femasys traded at $1.08 with a market cap of $29.42 million and volume of 91,980 shares. 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 Femasys Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/12/2025$1.06$1.08+1.89%$1.13$1.0591,980 shs$29.42 million05/09/2025$1.16$1.06-8.62%$1.14$1.06587,390 shs$28.87 million05/08/2025$1.13$1.16+2.38%$1.16$1.1290,302 shs$31.60 million05/07/2025$1.14$1.13-0.61%$1.14$1.1277,866 shs$30.86 million05/06/2025$1.18$1.14-3.39%$1.22$1.10492,710 shs$31.05 million05/05/2025$1.16$1.18+1.72%$1.21$1.14145,131 shs$32.04 million05/02/2025$1.17$1.16-0.85%$1.19$1.12153,504 shs$31.49 million05/01/2025$1.16$1.17+0.86%$1.19$1.1388,944 shs$31.77 million04/30/2025$1.17$1.16-0.85%$1.18$1.1377,187 shs$31.49 million04/29/2025$1.16$1.17+0.86%$1.21$1.1384,094 shs$31.77 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. 04/28/2025$1.23$1.16-5.69%$1.22$1.13238,843 shs$31.49 million04/25/2025$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 Related Companies Jin Medical International Stock Price Chart InfuSystem Stock Price Chart Orchestra BioMed Stock Price Chart Monogram Orthopaedics Stock Price Chart iCAD Stock Price Chart Microbot Medical Stock Price Chart Fractyl Health Stock Price Chart InspireMD Stock Price Chart Edap Tms Stock Price Chart Milestone Scientific 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 5/13/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredBuffett’s favorite chart just hit 209% – here’s what that means for goldA Historic Gold Announcement Is About to Rock Wall Street For months, sharp-eyed analysts have watched the ...Golden Portfolio | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowMy friends Joel and Adam have a simple motto: "For us, it's always a bull market." That’s because their 92%...Crypto Swap Profits | SponsoredAll Signs Point To Collapse - 401(k)s/IRAs /Are DoomedRetiring? Not so Fast..Hold Onto Your Bootstraps For A Long Road AheadAmerican Hartford Gold | SponsoredVirtually Limitless Energy?A radical energy breakthrough could change everything. Scientists at MIT and a stealth startup may have discov...Stansberry 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.
