Femasys Stock Price History
NASDAQ: FEMYHealth CareMedical/Dental InstrumentsUSD
2.00-0.045 (-2.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FEMY price history at a glance
The price history for Femasys (FEMY) on this page begins on June 14, 2021, when the stock closed at $240.00; it most recently closed at $2.00 on October 5, 2026. The highest price in this record is $275.00, reached on June 14, 2021; the latest close is 99.3% below that peak. Across the 4 complete calendar years in the table, FEMY finished higher in 2 and lower in 2. Its best year was 2024 (+14.9%) and its worst was 2022 (-76.9%).
Over roughly 5 years the share price changed -99.2%, a -59.4% compound annual price return (excluding dividends). In the last 12 months alone, FEMY has lost 84.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $275.00
- Date of high
- Jun 14, 2021
- Low since 2021
- $1.94
- Date of low
- Oct 5, 2026
- 52-week high
- $22.20
- 52-week low
- $1.94
- IPO year
- 2021
- Last close
- $2.00
FEMY returns
1 week
-2.44%
1 month
-29.33%
3 months
-49.87%
6 months
-74.81%
Year to date
-82.64%
1 year
-84.59%
3 years
-93.06%
5 years
-98.57%
FEMY price return, excluding dividends.
FEMY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.00 | -84.30% |
| 2025 | 12.74 | -43.13% |
| 2024 | 22.40 | +14.87% |
| 2023 | 19.50 | +8.33% |
| 2022 | 18.00 | -76.92% |
| 2021* | 78.00 | -67.50% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
FEMY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.10 | 2.15 | 1.95 | 2.00 | -2.20% | |
| 1.99 | 2.11 | 1.94 | 2.05 | +2.25% | |
| 2.04 | 2.05 | 1.96 | 2.00 | -3.85% | |
| 2.07 | 2.11 | 2.01 | 2.08 | +2.97% | |
| 2.05 | 2.17 | 1.99 | 2.02 | -1.46% | |
| 2.16 | 2.19 | 1.96 | 2.05 | -2.38% | |
| 2.17 | 2.24 | 2.10 | 2.10 | -2.78% | |
| 2.19 | 2.24 | 2.09 | 2.16 | +3.35% | |
| 2.36 | 2.36 | 2.00 | 2.09 | -12.18% | |
| 2.42 | 2.49 | 2.35 | 2.38 | -4.03% | |
| 2.43 | 2.55 | 2.43 | 2.48 | +2.06% | |
| 2.53 | 2.62 | 2.42 | 2.43 | -5.81% | |
| 2.60 | 2.60 | 2.50 | 2.58 | +0.78% | |
| 2.55 | 2.69 | 2.55 | 2.56 | +1.19% | |
| 2.57 | 2.63 | 2.53 | 2.53 | -2.32% | |
| 2.51 | 2.64 | 2.51 | 2.59 | +1.57% | |
| 2.56 | 2.61 | 2.45 | 2.55 | +0.39% | |
| 2.61 | 2.74 | 2.51 | 2.54 | -0.78% | |
| 2.67 | 2.74 | 2.50 | 2.56 | -4.12% | |
| 2.84 | 2.85 | 2.59 | 2.67 | -3.96% | |
| 2.81 | 2.83 | 2.74 | 2.78 | +1.46% | |
| 2.90 | 2.95 | 2.68 | 2.74 | -3.18% | |
| 2.71 | 2.84 | 2.67 | 2.83 | +5.60% | |
| 2.99 | 3.09 | 2.60 | 2.68 | -10.07% | |
| 3.03 | 3.06 | 2.93 | 2.98 | -2.61% | |
| 3.10 | 3.18 | 3.01 | 3.06 | -1.29% | |
| 3.26 | 3.39 | 3.02 | 3.10 | -4.91% | |
| 3.34 | 3.43 | 3.21 | 3.26 | -4.96% | |
| 3.22 | 3.44 | 3.10 | 3.43 | +7.19% | |
| 2.79 | 3.35 | 2.74 | 3.20 | +14.70% | |
| 2.93 | 3.09 | 2.73 | 2.79 | -4.45% | |
| 2.88 | 3.00 | 2.83 | 2.92 | +2.46% | |
| 3.00 | 3.06 | 2.81 | 2.85 | -4.36% | |
| 2.94 | 3.08 | 2.86 | 2.98 | +0.68% | |
| 2.64 | 3.12 | 2.64 | 2.96 | +8.42% | |
| 2.59 | 2.82 | 2.43 | 2.73 | +0.74% | |
| 3.00 | 3.69 | 2.27 | 2.71 | +23.18% | |
| 2.16 | 2.25 | 2.06 | 2.20 | +1.85% | |
| 2.28 | 2.29 | 2.02 | 2.16 | -5.68% | |
| 2.33 | 2.38 | 2.26 | 2.29 | 0.00% | |
| 2.37 | 2.45 | 2.22 | 2.29 | -2.55% | |
| 2.60 | 2.60 | 2.19 | 2.35 | 0.00% | |
| 2.39 | 2.48 | 2.31 | 2.35 | -0.84% | |
| 2.69 | 2.87 | 2.35 | 2.37 | -10.90% | |
| 3.11 | 3.14 | 2.29 | 2.66 | -9.83% | |
| 3.02 | 3.04 | 2.91 | 2.95 | -1.99% | |
| 3.05 | 3.14 | 2.90 | 3.01 | -1.31% | |
| 2.93 | 3.21 | 2.92 | 3.05 | +2.69% | |
| 2.90 | 3.00 | 2.80 | 2.97 | +3.85% | |
| 2.91 | 3.02 | 2.81 | 2.86 | -1.72% | |
| 2.83 | 2.93 | 2.83 | 2.91 | +4.68% | |
| 2.92 | 3.04 | 2.64 | 2.78 | -4.79% | |
| 3.08 | 3.08 | 2.73 | 2.92 | -4.58% | |
| 3.60 | 3.71 | 2.96 | 3.06 | -17.52% | |
| 3.80 | 3.92 | 3.59 | 3.71 | -2.11% | |
| 3.45 | 3.96 | 3.39 | 3.79 | +7.67% | |
| 3.79 | 4.00 | 3.49 | 3.52 | -9.97% | |
| 3.20 | 4.22 | 3.12 | 3.91 | +19.57% | |
| 3.05 | 3.32 | 3.05 | 3.27 | +8.64% | |
| 3.13 | 3.16 | 2.90 | 3.01 | -1.31% | |
| 3.55 | 3.56 | 3.04 | 3.05 | -14.57% | |
| 3.56 | 3.75 | 3.52 | 3.57 | -0.83% | |
| 3.51 | 3.72 | 3.46 | 3.60 | +3.75% | |
| 3.97 | 4.01 | 3.39 | 3.47 | -13.03% | |
| 3.89 | 4.07 | 3.88 | 3.99 | +3.64% | |
| 3.93 | 4.06 | 3.80 | 3.85 | -2.78% | |
| 3.80 | 4.02 | 3.68 | 3.96 | +2.33% | |
| 4.20 | 4.20 | 3.84 | 3.87 | -5.15% | |
| 4.18 | 4.50 | 4.08 | 4.08 | -2.16% | |
| 4.42 | 4.78 | 4.17 | 4.17 | -4.14% | |
| 4.14 | 4.55 | 4.14 | 4.35 | +4.07% | |
| 3.74 | 4.28 | 3.64 | 4.18 | +11.76% | |
| 3.80 | 3.93 | 3.73 | 3.74 | -1.58% | |
| 3.63 | 3.93 | 3.56 | 3.80 | +5.56% | |
| 3.66 | 3.70 | 3.50 | 3.60 | -1.91% | |
| 3.96 | 4.02 | 3.66 | 3.67 | -8.48% | |
| 4.07 | 4.16 | 4.01 | 4.01 | -1.72% | |
| 4.02 | 4.45 | 3.86 | 4.08 | +0.99% | |
| 4.29 | 4.33 | 3.85 | 4.04 | -3.58% | |
| 3.86 | 4.49 | 3.86 | 4.19 | +9.11% | |
| 4.01 | 4.15 | 3.77 | 3.84 | -3.52% | |
| 4.35 | 4.35 | 3.87 | 3.98 | -4.78% | |
| 4.76 | 4.85 | 4.02 | 4.18 | -12.55% | |
| 4.73 | 4.90 | 4.57 | 4.78 | +1.06% | |
| 5.27 | 5.29 | 4.45 | 4.73 | -9.90% | |
| 5.35 | 5.52 | 5.08 | 5.25 | -2.60% | |
| 5.92 | 6.29 | 5.09 | 5.39 | -11.93% | |
| 6.80 | 7.00 | 5.70 | 6.12 | -14.29% | |
| 6.88 | 7.40 | 6.86 | 7.14 | -2.99% | |
| 7.56 | 7.56 | 6.90 | 7.36 | -0.81% | |
| 7.60 | 7.60 | 7.28 | 7.42 | -1.85% | |
| 7.72 | 7.72 | 7.22 | 7.56 | -2.33% | |
| 7.74 | 7.76 | 7.26 | 7.74 | +1.84% | |
| 7.62 | 7.62 | 7.20 | 7.60 | +0.53% | |
| 7.80 | 7.80 | 7.22 | 7.56 | -7.80% | |
| 9.96 | 10.56 | 7.52 | 8.20 | -6.39% | |
| 6.72 | 9.10 | 6.60 | 8.76 | +29.97% | |
| 6.84 | 7.06 | 6.60 | 6.74 | -3.99% | |
| 7.10 | 7.18 | 6.98 | 7.02 | -2.23% | |
| 7.16 | 7.38 | 7.00 | 7.18 | -1.10% | |
| 7.50 | 7.50 | 7.16 | 7.26 | +1.68% | |
| 7.60 | 7.72 | 7.14 | 7.14 | -6.30% | |
| 7.68 | 7.72 | 7.40 | 7.62 | 0.00% | |
| 7.80 | 8.00 | 7.40 | 7.62 | +1.06% | |
| 8.00 | 8.06 | 7.30 | 7.54 | -6.68% | |
| 8.60 | 8.80 | 7.90 | 8.08 | -6.05% | |
| 9.10 | 9.20 | 8.18 | 8.60 | -4.23% | |
| 9.22 | 9.22 | 8.86 | 8.98 | -0.88% | |
| 8.18 | 9.60 | 7.82 | 9.06 | +13.25% | |
| 7.80 | 8.14 | 7.60 | 8.00 | +7.53% | |
| 7.52 | 7.76 | 7.40 | 7.44 | -3.12% | |
| 7.20 | 7.68 | 7.20 | 7.68 | +5.21% | |
| 7.20 | 7.60 | 7.00 | 7.30 | -2.14% | |
| 7.32 | 7.60 | 7.14 | 7.46 | 0.00% | |
| 7.60 | 8.00 | 7.00 | 7.46 | -4.60% | |
| 8.38 | 8.40 | 7.72 | 7.82 | -3.93% | |
| 8.10 | 8.40 | 8.00 | 8.14 | +2.01% | |
| 8.20 | 8.40 | 7.76 | 7.98 | -2.68% | |
| 8.40 | 9.00 | 8.00 | 8.20 | -1.68% | |
| 8.46 | 8.68 | 8.20 | 8.34 | -1.65% | |
| 8.40 | 8.58 | 8.22 | 8.48 | 0.00% | |
| 8.26 | 8.60 | 8.20 | 8.48 | +0.71% | |
| 8.20 | 8.76 | 8.20 | 8.42 | -1.86% | |
| 8.34 | 8.60 | 8.20 | 8.58 | -0.23% | |
| 8.38 | 8.80 | 7.98 | 8.60 | +7.23% | |
| 7.66 | 8.38 | 7.42 | 8.02 | +1.01% | |
| 7.98 | 8.40 | 7.60 | 7.94 | +0.51% | |
| 7.96 | 8.32 | 7.62 | 7.90 | -0.75% | |
| 8.20 | 8.60 | 7.96 | 7.96 | +1.27% | |
| 8.42 | 8.58 | 7.60 | 7.86 | -8.60% | |
| 8.82 | 9.14 | 8.36 | 8.60 | -2.05% | |
| 8.34 | 8.98 | 8.18 | 8.78 | +5.28% | |
| 8.66 | 9.06 | 8.24 | 8.34 | -0.71% | |
| 7.72 | 9.12 | 7.20 | 8.40 | +11.70% | |
| 9.06 | 9.22 | 6.62 | 7.52 | -21.99% | |
| 10.16 | 10.16 | 9.02 | 9.64 | -3.21% | |
| 10.06 | 10.40 | 9.84 | 9.96 | -2.92% | |
| 10.60 | 10.60 | 10.02 | 10.26 | 0.00% | |
| 10.60 | 10.90 | 10.10 | 10.26 | -2.10% | |
| 10.62 | 11.00 | 10.02 | 10.48 | -5.92% | |
| 11.64 | 11.80 | 11.00 | 11.14 | -3.80% | |
| 11.92 | 11.92 | 11.28 | 11.58 | -3.50% | |
| 11.68 | 12.00 | 11.60 | 12.00 | +3.45% | |
| 12.60 | 12.60 | 11.60 | 11.60 | -6.30% | |
| 11.40 | 12.60 | 11.40 | 12.38 | +8.98% | |
| 11.14 | 11.78 | 11.08 | 11.36 | +3.27% | |
| 11.40 | 11.50 | 10.92 | 11.00 | -3.68% | |
| 10.94 | 11.80 | 10.82 | 11.42 | +6.53% | |
| 10.36 | 11.10 | 10.36 | 10.72 | +2.68% | |
| 10.60 | 10.68 | 9.80 | 10.44 | -1.51% | |
| 10.00 | 10.64 | 10.00 | 10.60 | +0.38% | |
| 10.86 | 11.30 | 10.20 | 10.56 | -3.30% | |
| 10.30 | 10.94 | 10.28 | 10.92 | +3.21% | |
| 10.90 | 10.90 | 9.68 | 10.58 | -1.67% | |
| 10.80 | 11.30 | 10.60 | 10.76 | -5.61% | |
| 11.00 | 11.70 | 10.96 | 11.40 | +2.15% | |
| 11.80 | 11.82 | 11.00 | 11.16 | -1.24% | |
| 10.80 | 11.40 | 10.80 | 11.30 | +3.67% | |
| 11.00 | 11.00 | 10.70 | 10.90 | -0.91% | |
| 10.82 | 11.08 | 10.48 | 11.00 | +1.48% | |
| 10.62 | 10.98 | 10.60 | 10.84 | -0.73% | |
| 10.56 | 10.94 | 10.42 | 10.92 | +3.41% | |
| 10.02 | 11.00 | 10.02 | 10.56 | +6.67% | |
| 10.16 | 10.18 | 9.60 | 9.90 | -2.56% | |
| 9.60 | 10.42 | 9.60 | 10.16 | +3.67% | |
| 10.60 | 10.60 | 9.40 | 9.80 | -2.97% | |
| 10.16 | 10.44 | 10.00 | 10.10 | -1.17% | |
| 10.58 | 10.74 | 10.16 | 10.22 | -3.77% | |
| 10.00 | 10.76 | 10.00 | 10.62 | +4.53% | |
| 10.22 | 10.54 | 9.70 | 10.16 | +4.74% | |
| 10.38 | 10.54 | 9.60 | 9.70 | -10.19% | |
| 10.80 | 11.00 | 10.10 | 10.80 | +3.25% | |
| 10.76 | 11.20 | 10.12 | 10.46 | +1.36% | |
| 10.60 | 10.70 | 10.18 | 10.32 | -3.55% | |
| 11.00 | 11.16 | 10.70 | 10.70 | -2.55% | |
| 11.44 | 11.74 | 10.50 | 10.98 | -6.47% | |
| 11.80 | 11.92 | 11.46 | 11.74 | -1.34% | |
| 11.64 | 12.08 | 11.40 | 11.90 | -0.83% | |
| 12.20 | 12.36 | 11.72 | 12.00 | -4.00% | |
| 12.94 | 13.00 | 12.00 | 12.50 | -3.85% | |
| 12.82 | 13.18 | 12.24 | 13.00 | +1.72% | |
| 13.22 | 13.40 | 12.08 | 12.78 | -5.89% | |
| 13.50 | 14.50 | 12.70 | 13.58 | +4.30% | |
| 13.10 | 13.40 | 12.56 | 13.02 | +1.40% | |
| 13.60 | 13.60 | 12.40 | 12.84 | -6.96% | |
| 11.70 | 14.00 | 11.54 | 13.80 | +17.75% | |
| 12.00 | 12.00 | 11.30 | 11.72 | -1.51% | |
| 11.98 | 12.00 | 11.46 | 11.90 | +0.17% | |
| 12.18 | 12.20 | 11.60 | 11.88 | +0.51% | |
| 12.60 | 12.80 | 11.70 | 11.82 | -5.44% | |
| 11.80 | 12.74 | 11.70 | 12.50 | +5.04% | |
| 11.70 | 12.28 | 11.52 | 11.90 | +2.41% | |
| 12.96 | 13.14 | 11.60 | 11.62 | -8.79% | |
| 12.04 | 12.74 | 11.72 | 12.74 | +10.59% | |
| 11.52 | 11.88 | 11.00 | 11.52 | +0.52% | |
| 12.66 | 13.00 | 11.44 | 11.46 | -5.29% | |
| 13.62 | 13.62 | 10.80 | 12.10 | -14.79% | |
| 14.80 | 14.98 | 14.20 | 14.20 | -2.47% | |
| 14.54 | 15.40 | 14.00 | 14.56 | -9.00% | |
| 16.20 | 17.30 | 16.00 | 16.00 | +0.50% | |
| 17.00 | 17.32 | 15.82 | 15.92 | -7.55% | |
| 17.00 | 17.38 | 16.00 | 17.22 | +7.89% | |
| 15.70 | 17.86 | 15.70 | 15.96 | +4.18% | |
| 17.00 | 17.08 | 15.20 | 15.32 | -10.30% | |
| 17.60 | 17.80 | 17.00 | 17.08 | -1.50% | |
| 17.60 | 18.98 | 17.24 | 17.34 | +1.17% | |
| 17.10 | 17.80 | 16.90 | 17.14 | +0.23% | |
| 17.00 | 17.50 | 16.50 | 17.10 | -0.93% | |
| 16.38 | 18.20 | 16.38 | 17.26 | +4.35% | |
| 16.20 | 17.20 | 16.00 | 16.54 | +1.10% | |
| 17.60 | 17.90 | 15.84 | 16.36 | -7.05% | |
| 18.16 | 18.20 | 17.20 | 17.60 | -2.22% | |
| 17.40 | 19.16 | 17.40 | 18.00 | +1.24% | |
| 18.00 | 18.00 | 16.60 | 17.78 | -0.11% | |
| 18.08 | 18.68 | 17.80 | 17.80 | -0.34% | |
| 19.60 | 19.80 | 17.60 | 17.86 | -11.58% | |
| 20.00 | 20.60 | 19.80 | 20.20 | +1.92% | |
| 19.80 | 20.40 | 19.46 | 19.82 | 0.00% | |
| 18.32 | 20.80 | 18.26 | 19.82 | +7.83% | |
| 18.00 | 18.96 | 17.60 | 18.38 | -0.11% | |
| 16.50 | 19.30 | 16.00 | 18.40 | +15.00% | |
| 16.10 | 17.40 | 15.80 | 16.00 | +5.40% | |
| 14.40 | 16.20 | 14.30 | 15.18 | +5.42% | |
| 15.64 | 16.00 | 14.04 | 14.40 | -9.55% | |
| 17.20 | 17.60 | 15.66 | 15.92 | -11.36% | |
| 15.00 | 19.00 | 14.88 | 17.96 | +8.59% | |
| 18.36 | 19.20 | 16.22 | 16.54 | -14.03% | |
| 19.60 | 20.80 | 18.80 | 19.24 | +2.23% | |
| 19.80 | 22.20 | 18.60 | 18.82 | -9.52% | |
| 18.20 | 22.20 | 16.40 | 20.80 | 0.00% | |
| 15.60 | 21.00 | 15.60 | 20.80 | +33.16% | |
| 17.00 | 17.98 | 15.12 | 15.62 | -6.47% | |
| 14.50 | 17.58 | 14.02 | 16.70 | +22.08% | |
| 12.40 | 14.40 | 12.20 | 13.68 | +4.11% | |
| 16.10 | 17.58 | 12.40 | 13.14 | +3.14% | |
| 12.52 | 12.88 | 12.06 | 12.74 | +2.58% | |
| 12.48 | 13.00 | 12.22 | 12.42 | -1.27% | |
| 13.02 | 13.28 | 12.30 | 12.58 | -4.70% | |
| 14.18 | 14.98 | 13.20 | 13.20 | -6.91% | |
| 12.72 | 15.00 | 12.48 | 14.18 | +12.01% | |
| 14.54 | 14.56 | 11.60 | 12.66 | +3.94% | |
| 11.60 | 12.52 | 11.60 | 12.18 | +5.36% | |
| 12.54 | 13.00 | 11.40 | 11.56 | -9.55% | |
| 12.00 | 13.20 | 11.40 | 12.78 | +6.32% | |
| 13.08 | 13.60 | 11.80 | 12.02 | -14.51% | |
| 14.98 | 18.00 | 11.20 | 14.06 | -5.64% | |
| 11.12 | 16.80 | 11.12 | 14.90 | +35.21% | |
| 11.80 | 12.00 | 10.60 | 11.02 | -6.61% | |
| 10.58 | 11.96 | 10.40 | 11.80 | +10.69% | |
| 11.60 | 11.88 | 10.66 | 10.66 | -13.05% | |
| 13.34 | 13.60 | 11.82 | 12.26 | -5.55% | |
| 12.20 | 13.80 | 12.04 | 12.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FEMY chart for longer ranges.