Free Trial

Femasys (FEMY) Stock Chart & Stock Price History

Femasys logo
$5.25 -0.14 (-2.60%)
Closing price 06/9/2026 04:00 PM Eastern
Extended Trading
$5.53 +0.28 (+5.37%)
As of 06/9/2026 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 Massive. 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 67.18%, with a year-to-date return of -54.44%. In the past month, the stock has decreased 38.94%, reflecting recent market activity.

As of the latest close, Femasys traded at $5.25 with a market cap of $15.86 million and volume of 70,101 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.

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
-14.33%
1 Month
Performance
-38.94%
3 Month
Performance
-51.03%
Year-To-Date
Performance
-54.44%
1 Year
Performance
-67.18%

FEMY Stock Chart for Wednesday, June, 10, 2026

Femasys Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/09/2026$5.39$5.25
-2.60%
$5.52$5.0770,101 shs$15.86 million
06/08/2026$0.31$5.39
+1,659.14%
$6.29$5.09166,707 shs$325.50 million
06/05/2026$7.14$6.13
-14.22%
$7.00$5.71128,784 shs$18.50 million
06/04/2026$7.36$7.14
-2.96%
$7.40$6.8646,797 shs$21.57 million
06/03/2026$7.43$7.36
-0.86%
$7.56$6.9035,949 shs$22.23 million
06/02/2026$7.56$7.43
-1.75%
$7.60$7.2831,642 shs$22.82 million
06/01/2026$7.74$7.56
-2.35%
$7.72$7.2241,872 shs$22.82 million
05/29/2026$7.59$7.74
+1.95%
$7.77$7.2582,339 shs$23.37 million
05/28/2026$7.56$7.59
+0.42%
$7.61$7.2062,223 shs$22.92 million
05/27/2026$8.20$7.56
-7.80%
$7.80$7.22125,085 shs$22.83 million
05/26/2026$8.76$8.20
-6.39%
$10.56$7.52597,647 shs$24.76 million
05/25/2026$8.76$8.76$9.10$6.60628,957 shs$26.45 million
05/22/2026$6.75$8.76
+29.85%
$9.10$6.60628,957 shs$26.45 million
05/21/2026$7.02$6.75
-3.96%
$7.06$6.6055,095 shs$20.37 million
05/20/2026$7.17$7.02
-2.06%
$7.18$6.9828,855 shs$21.21 million
05/19/2026$7.26$7.17
-1.16%
$7.37$7.0031,538 shs$21.66 million
05/18/2026$7.13$7.26
+1.74%
$7.50$7.1618,516 shs$21.91 million
05/15/2026$7.61$7.13
-6.31%
$7.71$7.1312,105 shs$21.54 million
05/14/2026$7.63$7.61
-0.21%
$7.71$7.416,621 shs$22.98 million
05/13/2026$7.54$7.63
+1.14%
$8.00$7.4024,717 shs$23.03 million
05/12/2026$8.08$7.54
-6.70%
$8.05$7.3025,594 shs$22.77 million
05/11/2026$8.60$8.08
-5.98%
$8.80$7.9032,502 shs$24.41 million

This page (NASDAQ:FEMY) was last updated on 6/10/2026 by MarketBeat.com Staff.
From Our Partners