Femasys Inc.
FEMYNASDAQHealthcare● Active
$5.39
$-0.74(-12.04%)
Market Cap$18966116
P/E Ratio—
52W High$22.2
52W Low$5.09
Femasys Inc.（FEMY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
femy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$275.00
Jun 18, 2021
-98.0% from here
5-Year Low5Y
$4.96
Sep 18, 2023
+8.7% from low
IPO Priceadj.
$240.00
Jun 18, 2021
-97.8% since IPO
1 Year Ago
$16.00
Jun 9, 2025
-66.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FEMY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.92 | $6.29 | $5.09 | $5.39 | $5.39 | 167K | -8.95% |
| Jun 5, 2026 | $6.80 | $7.00 | $5.71 | $6.13 | $6.13 | 130K | -9.85% |
| Jun 4, 2026 | $6.88 | $7.40 | $6.86 | $7.14 | $7.14 | 53K | +3.78% |
| Jun 3, 2026 | $7.56 | $7.56 | $6.90 | $7.36 | $7.36 | 36K | -2.65% |
| Jun 2, 2026 | $7.60 | $7.60 | $7.28 | $7.43 | $7.43 | 32K | -2.24% |
| Jun 1, 2026 | $7.72 | $7.72 | $7.22 | $7.56 | $7.56 | 42K | -2.07% |
| May 29, 2026 | $7.74 | $7.77 | $7.25 | $7.74 | $7.74 | 86K | +0.00% |
| May 28, 2026 | $7.61 | $7.61 | $7.20 | $7.59 | $7.59 | 64K | -0.26% |
| May 27, 2026 | $7.80 | $7.80 | $7.22 | $7.56 | $7.56 | 128K | -3.08% |
| May 26, 2026 | $9.97 | $10.56 | $7.52 | $8.20 | $8.20 | 603K | -17.75% |
| May 22, 2026 | $6.73 | $9.10 | $6.60 | $8.76 | $8.76 | 766K | +30.16% |
| May 21, 2026 | $6.83 | $7.06 | $6.60 | $6.75 | $6.75 | 57K | -1.17% |
| May 20, 2026 | $7.10 | $7.18 | $6.98 | $7.02 | $7.02 | 33K | -1.13% |
| May 19, 2026 | $7.16 | $7.37 | $7.00 | $7.17 | $7.17 | 32K | +0.14% |
| May 18, 2026 | $7.50 | $7.50 | $7.16 | $7.26 | $7.26 | 19K | -3.20% |
| May 15, 2026 | $7.60 | $7.71 | $7.13 | $7.13 | $7.13 | 12K | -6.18% |
| May 14, 2026 | $7.68 | $7.71 | $7.41 | $7.61 | $7.61 | 7K | -0.91% |
| May 13, 2026 | $7.80 | $8.00 | $7.40 | $7.63 | $7.63 | 25K | -2.18% |
| May 12, 2026 | $8.00 | $8.05 | $7.30 | $7.54 | $7.54 | 26K | -5.75% |
| May 11, 2026 | $8.60 | $8.80 | $7.90 | $8.08 | $8.08 | 33K | -6.05% |
Showing 1–20 of 1,248 records
Annual Stock Price Performance · FEMY
Jan 1 → Dec 31 · 6 years2026-55.2%$12.04 → $5.39
-55.2%
2025-47.6%$22.00 → $11.52
-47.6%
2024+18.3%$18.60 → $22.00
+18.3%
2023+8.3%$18.00 → $19.50
+8.3%
2022-76.9%$77.80 → $18.00
-76.9%
2021-70.2%$261.60 → $78.00
-70.2%
Best Year2024 · +18.3%
Worst Year2022 · -76.9%
Positive Years2 / 6
Avg Annual Return-37.2%
6Y Total Return-97.9%
6Y CAGR~-47.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in FEMY?
If you invested $1,000 in FEMY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$22
Total Return-97.8%
CAGR~-53.2% / yr
Profit$-978
Based on Jun 18, 2021 · $240.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Femasys Inc.（FEMY）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FEMY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FEMY 历史股价FMP 日线复权 OHLCV