Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free FEMY Stock Alerts

Femasys (FEMY) Stock Chart & Stock Price History

Femasys logo
$3.26 +0.25 (+8.17%)
As of 04:00 PM Eastern
This is a fair market value price provided by Massive. Learn more.
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 81.61%, with a year-to-date return of -71.92%. In the past month, the stock has decreased 19.90%, reflecting recent market activity.

As of the latest close, Femasys traded at $3.01 with a market cap of $9.09 million and volume of 37,592 shares. Five years ago, the stock traded at a split-adjusted price of $160.40, representing a 97.98% decrease over that period. At the time, it had a market cap of $94.33 million and a volume of 52,698 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
-9.36%
1 Month
Performance
-19.90%
3 Month
Performance
-61.88%
Year-To-Date
Performance
-71.92%
1 Year
Performance
-81.61%
5 Year
Performance
-97.98%

FEMY Stock Chart for Monday, July, 20, 2026

FEMY Chart by TradingView

Femasys Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/17/2026$3.05$3.01
-1.31%		$3.16$2.9037,592 shs$9.09 million
07/16/2026$3.57$3.05
-14.57%		$3.56$3.0443,437 shs$9.21 million
07/15/2026$3.60$3.57
-0.83%		$3.75$3.5210,809 shs$10.78 million
07/14/2026$3.47$3.60
+3.75%		$3.72$3.4628,491 shs$10.87 million
07/13/2026$3.99$3.47
-13.03%		$4.01$3.3935,811 shs$10.48 million
07/10/2026$3.85$3.99
+3.64%		$4.07$3.8827,062 shs$12.05 million
07/09/2026$3.96$3.85
-2.78%		$4.06$3.8010,052 shs$11.63 million
07/08/2026$3.87$3.96
+2.33%		$4.02$3.6816,561 shs$11.96 million
07/07/2026$4.08$3.87
-5.15%		$4.20$3.8421,229 shs$11.69 million
07/06/2026$4.17$4.08
-2.16%		$4.50$4.0842,643 shs$12.32 million
07/03/2026$4.17$4.17$4.78$4.1765,372 shs$12.59 million
07/02/2026$4.35$4.17
-4.14%		$4.78$4.1765,372 shs$12.59 million
07/01/2026$4.18$4.35
+4.07%		$4.55$4.1451,526 shs$13.14 million
06/30/2026$3.74$4.18
+11.76%		$4.28$3.6439,462 shs$12.62 million
06/29/2026$3.78$3.74
-1.06%		$3.93$3.7324,928 shs$11.30 million
06/26/2026$3.60$3.78
+5.00%		$3.93$3.5651,552 shs$11.42 million
06/25/2026$3.67$3.60
-1.91%		$3.70$3.5048,838 shs$10.87 million
06/24/2026$4.01$3.67
-8.48%		$4.02$3.6649,020 shs$11.08 million
06/23/2026$4.08$4.01
-1.72%		$4.16$4.0114,593 shs$12.11 million
06/22/2026$4.04$4.08
+0.99%		$4.45$3.8643,930 shs$12.32 million
06/19/2026$4.04$4.04$4.33$3.8543,803 shs$12.20 million
Related Companies

This page (NASDAQ:FEMY) was last updated on 7/20/2026 by MarketBeat.com Staff.
From Our Partners
Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”
In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...
Paradigm Press | Sponsoredtc pixel
SMX: From Under-the-Radar to Must-Watch!
SMX (Security Matters) PLC is building Digital Material Passport technology that embeds molecular-level marker...
Smallcaps Daily | Sponsoredtc pixel
Buy this stock tomorrow
Marc Chaikin, founder of Chaikin Analytics, is flagging a little-known company that just secured a partnership...
Chaikin Analytics | Sponsoredtc pixel
Do this before December or regret it
Porter Stansberry believes President Trump will use the December G20 Summit in Miami to unveil a radical monet...
Porter & Company | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
American’s Biggest Threat Is Here
This feels like one of those ''where were you when Kennedy was shot'' moments. It felt like a moment in time, ...
Goldco Direct, LLC | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
27 insiders just called an emergency meeting
A staggering $122 million traded on Polymarket and another $64 million on Kalshi on whether America would win ...
Crypto 101 Media | Sponsoredtc pixel