Femasys Inc. (FEMY) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
FEMY Historical Performance
Short-Term Returns
FEMY Stock Price Trajectory (2021–2026)
As of May 8, 2026, Femasys Inc. (FEMY) trades at $0.45, representing a -60.6% return over the past year. The stock has delivered a -96.3% total return over five years (-48.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $13.75 on June 18, 2021. From this peak, FEMY has corrected -96.7%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CODA (+78.9% 1Y), BLFS (+8.3% 1Y), and XWEL (+54.5% 1Y), FEMY has underperformed the peer group average. Compare FEMY vs CODA →
FEMY Historical Price Data (2025–2026)
Showing 30 of 1,228 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.46 | 0.46 | 0.44 | 0.45 | 215K | -0.86% |
| 2026-05-06 | 0.41 | 0.48 | 0.40 | 0.45 | 894K | +13.39% |
| 2026-05-05 | 0.39 | 0.41 | 0.38 | 0.40 | 792K | +7.42% |
| 2026-05-04 | 0.38 | 0.39 | 0.37 | 0.37 | 157K | -3.15% |
| 2026-05-01 | 0.37 | 0.38 | 0.36 | 0.38 | 375K | +5.15% |
| 2026-04-30 | 0.36 | 0.38 | 0.35 | 0.37 | 559K | -2.06% |
| 2026-04-29 | 0.37 | 0.38 | 0.36 | 0.37 | 412K | -0.03% |
| 2026-04-28 | 0.38 | 0.40 | 0.35 | 0.37 | 488K | -4.65% |
| 2026-04-27 | 0.42 | 0.42 | 0.39 | 0.39 | 204K | -3.88% |
| 2026-04-24 | 0.40 | 0.42 | 0.40 | 0.41 | 172K | +2.08% |
| 2026-04-23 | 0.41 | 0.42 | 0.39 | 0.40 | 229K | -2.80% |
| 2026-04-22 | 0.42 | 0.45 | 0.40 | 0.41 | 483K | -1.61% |
| 2026-04-21 | 0.42 | 0.43 | 0.41 | 0.42 | 370K | -1.77% |
| 2026-04-20 | 0.42 | 0.43 | 0.41 | 0.42 | 195K | +0.12% |
| 2026-04-17 | 0.41 | 0.43 | 0.41 | 0.42 | 308K | +0.69% |
| 2026-04-16 | 0.41 | 0.43 | 0.41 | 0.42 | 441K | -1.86% |
| 2026-04-15 | 0.42 | 0.43 | 0.41 | 0.43 | 468K | -0.28% |
| 2026-04-14 | 0.42 | 0.44 | 0.40 | 0.43 | 342K | +7.28% |
| 2026-04-13 | 0.38 | 0.42 | 0.37 | 0.40 | 317K | +1.01% |
| 2026-04-10 | 0.40 | 0.41 | 0.38 | 0.40 | 518K | +0.46% |
| 2026-04-09 | 0.40 | 0.42 | 0.38 | 0.40 | 476K | -0.70% |
| 2026-04-08 | 0.40 | 0.43 | 0.40 | 0.40 | 198K | +1.35% |
| 2026-04-07 | 0.42 | 0.43 | 0.38 | 0.39 | 435K | -8.61% |
| 2026-04-06 | 0.46 | 0.46 | 0.42 | 0.43 | 386K | -2.16% |
| 2026-04-02 | 0.42 | 0.45 | 0.42 | 0.44 | 273K | +5.32% |
| 2026-04-01 | 0.43 | 0.45 | 0.41 | 0.42 | 426K | -0.76% |
| 2026-03-31 | 0.39 | 0.45 | 0.36 | 0.42 | 1.20M | +11.76% |
| 2026-03-30 | 0.45 | 0.46 | 0.33 | 0.38 | 2.83M | -20.69% |
| 2026-03-27 | 0.48 | 0.51 | 0.45 | 0.47 | 561K | -4.82% |
| 2026-03-26 | 0.50 | 0.52 | 0.49 | 0.50 | 481K | -2.87% |
See FEMY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FEMY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FEMY vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonFEMY — Frequently Asked Questions
Quick answers to the most common questions about buying FEMY stock.
How has FEMY stock performed recently?
FEMY declined -60.6% over the past year, below its 5-year annualized CAGR of -48.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FEMY's all-time high price?
Femasys Inc. reached $13.75 on 2021-06-18. The 52-week high is $1.16. Current 1-year return of -60.6% places the stock further from historical peaks.
Where can I download FEMY historical price data?
This page provides FEMY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.