Nasdaq · FEMY · stock
Femasys INC (FEMY) stock price history
Every Nasdaq trading session of Femasys INC from Jun 18, 2021 to Nov 12, 2026: 1,358 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FEMY adjusted close, 2021 to 2026
- $240.00
- All time high, 2021
- $20.80
- 52 week high, $1.25 low
- 1,358
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
FEMY key facts
- Femasys INC (FEMY) closed at $1.40 on Nov 12, 2026 on Nasdaq.
- FEMY's all time high close is $240.00, set on Jun 18, 2021; its all time low close is $1.31 on Nov 5, 2026.
- FEMY's 52 week range is $1.25 to $20.80.
- FEMY returned -92.7% over the year to Nov 12, 2026 and -99.0% over five years.
- Since Jun 18, 2021 FEMY returned -99%, -61.4% a year compounded.
- FEMY's deepest drawdown was -99.5% from Jun 18, 2021 to Nov 5, 2026.
- DataCedar holds 1,358 daily sessions of FEMY history from Jun 18, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FEMY price chart, 2021 to 2026
FEMY returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.0% |
| 3 months | -40.4% |
| 6 months | -81.4% |
| Year to date | -87.8% |
| 1 year | -92.7% |
| 3 years | -94.3% |
| 5 years | -99.0% |
| 10 years | n/a |
| Since Jun 18, 2021 | -99.4% |
| Compound annual growth, 5.4 years | -61.4% |
FEMY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $240.00 on Jun 18, 2021
- All time low close
- $1.31 on Nov 5, 2026
- 52 week high
- $20.80 on Nov 12, 2025
- 52 week low
- $1.25 on Nov 5, 2026
- Deepest drawdown
- -99.5% from Jun 18, 2021 to Nov 5, 2026, not yet recovered
- Best single session
- +345.8% on Sep 26, 2023
- Worst single session
- -36.0% on Oct 3, 2023
- Volatility, 1 year annualised
- 100.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, +13%
- Worst calendar year
- 2022, -77%
FEMY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jun 18, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.04 | $14.50 | $1.25 | $1.40 | -87.8% | 55.1M | 218 |
| 2025 | $22.00 | $36.00 | $6.14 | $11.52 | -47.6% | 31.7M | 250 |
| 2024 | $18.60 | $48.00 | $14.68 | $22.00 | +12.8% | 4M | 252 |
| 2023 | $18.00 | $95.00 | $4.96 | $19.50 | +8.3% | 45.3M | 250 |
| 2022 | $77.80 | $81.00 | $11.40 | $18.00 | -76.9% | 2.1M | 251 |
| 2021 | $261.60 | $275.00 | $61.00 | $78.00 | n/a | 1M | 137 |
FEMY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $1.40 | +2.2% |
| October 2026 | $1.37 | -36.6% |
| September 2026 | $2.16 | -37.0% |
| August 2026 | $3.43 | +19.9% |
| July 2026 | $2.86 | -31.6% |
| June 2026 | $4.18 | -46.0% |
| May 2026 | $7.74 | +6.0% |
| April 2026 | $7.30 | -13.1% |
| March 2026 | $8.40 | -26.3% |
| February 2026 | $11.40 | +6.5% |
| January 2026 | $10.70 | -7.1% |
| December 2025 | $11.52 | -43.0% |
About the FEMY data
Daily bars. 1,358 sessions from Jun 18, 2021 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFEMY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- FELE Franklin Electric Co. INC
- FEM First Trust Emerging Markets AlphaDEX Fund
- FEMB First Trust Emerging Markets Local Currency Bond ETF
- FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
- FENC Fennec Pharmaceuticals INC.
- FEP First Trust Europe AlphaDEX Fund
- FEPI REX FANG & Innovation Equity Premium Income ETF
- FER Ferrovial N.V.
Common questions
FEMY share price history
