Go Pro
→ Here’s the stock symbol I’ve promised (From Stansberry Research) (Ad)tc pixel Free FEMY Stock Alerts

Femasys (FEMY) Stock Chart & Stock Price History

Femasys logo
$2.59 +0.04 (+1.57%)
Closing price 09/18/2026 04:00 PM Eastern
Extended Trading
$2.62 +0.03 (+1.27%)
As of 09/18/2026 07:55 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.
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 63.00%, with a year-to-date return of -77.53%. In the past month, the stock has decreased 5.13%, reflecting recent market activity.

As of the latest close, Femasys traded at $2.59 with a market cap of $21.69 million and volume of 35,027 shares. Five years ago, the stock traded at a split-adjusted price of $135.40, representing a 98.09% decrease over that period. At the time, it had a market cap of $79.89 million and a volume of 2,076 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
+1.17%
1 Month
Performance
-5.13%
3 Month
Performance
-35.89%
Year-To-Date
Performance
-77.53%
1 Year
Performance
-63.00%
5 Year
Performance
-98.09%

FEMY Stock Chart for Sunday, September, 20, 2026

FEMY Chart by TradingView

Femasys Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026$2.55$2.59
+1.57%		$2.64$2.5135,027 shs$21.69 million
09/17/2026$2.54$2.55
+0.39%		$2.61$2.4564,950 shs$21.37 million
09/16/2026$2.56$2.54
-0.78%		$2.74$2.5179,414 shs$21.29 million
09/15/2026$2.67$2.56
-4.12%		$2.74$2.5071,171 shs$21.44 million
09/14/2026$2.78$2.67
-3.96%		$2.85$2.5929,808 shs$22.38 million
09/11/2026$2.74$2.78
+1.46%		$2.83$2.7416,202 shs$23.30 million
09/10/2026$2.83$2.74
-3.18%		$2.95$2.6835,532 shs$22.96 million
09/09/2026$2.68$2.83
+5.60%		$2.84$2.6746,597 shs$23.70 million
09/08/2026$2.98$2.68
-10.07%		$3.09$2.60197,739 shs$22.46 million
09/07/2026$2.98$2.98$3.06$2.9372,920 shs$24.97 million
09/04/2026$3.06$2.98
-2.61%		$3.06$2.9372,920 shs$24.97 million
09/03/2026$3.10$3.06
-1.29%		$3.18$3.0156,715 shs$25.63 million
09/02/2026$3.26$3.10
-4.91%		$3.39$3.02138,710 shs$25.98 million
09/01/2026$3.43$3.26
-4.96%		$3.43$3.2166,804 shs$27.32 million
08/31/2026$3.20$3.43
+7.19%		$3.44$3.10228,987 shs$28.73 million
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
Related Companies

This page (NASDAQ:FEMY) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners
$40,000,000,000,000
The national debt just hit 40 trillion dollars, and the U.S. now spends more on interest payments than on its ...
American Alternative | Sponsoredtc pixel
“Elon’s nightmare” could fund your retirement
Marc Chaikin, the 60 year Wall Street veteran whose Chaikin Money Flow indicator sits on every Bloomberg termi...
Chaikin Analytics | Sponsoredtc pixel
You’ve never seen anything like this before
For centuries, families like the Rothschilds, Morgans, and Rockefellers have quietly used one overlooked type ...
Porter & Company | Sponsoredtc pixel
Bank of America: 'Digital Dollar Inevitable'
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | 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
NVDA CEO says it’s a "once-in-a-generation opportunity"
NVIDIA CEO Jensen Huang calls a little-known AI niche a once-in-a-generation opportunity, and it has nothing t...
Monument Traders Alliance | Sponsoredtc pixel
Trump goes "all-in" on Grand Canyon energy breakthrough
A drilling crew near the Grand Canyon uncovered a clean energy well producing nearly eight times the output of...
Behind the Markets | Sponsoredtc pixel