Femasys Inc. (FEMY) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -28.2%
- 3M
- -50.7%
- YTD
- -69.6%
- 1Y
- -79.2%
- 3Y
- -27.8%
- 5Y
- -52.2%
Loading 10-year price history...
FEMY Historical Performance
FEMY Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -67.5%
- 2022 annual price return
- -77.4%
- 2023 annual price return
- +8.3%
- 2024 annual price return
- +8.9%
- 2025 annual price return
- -47.6%
- 2026 annual price return
- -10.5%
FEMY Stock Price Trajectory (2021–2026)
As of July 8, 2026, Femasys Inc. (FEMY) trades at $3.87, representing a -79.2% return over the past year. The stock has delivered a -97.5% total return over five years (-52.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $275.00 on June 18, 2021. From this peak, FEMY has corrected -98.6%, currently trading 64% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CODA (+14.4% 1Y), BLFS (+28.1% 1Y), and XWEL (+2.2% 1Y), FEMY has underperformed the peer group average. Compare FEMY vs CODA →
FEMY Historical Price Data · from 2021
Rows 1–50 of 1,268| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 3.93 | 4.04 | 3.84 | 3.87 | 21K | -5.15% |
| 2026-07-06 | 4.18 | 4.50 | 4.08 | 4.08 | 43K | -2.16% |
| 2026-07-02 | 4.42 | 4.78 | 4.17 | 4.17 | 65K | -4.14% |
| 2026-07-01 | 4.14 | 4.55 | 4.14 | 4.35 | 52K | +4.07% |
| 2026-06-30 | 3.74 | 4.28 | 3.64 | 4.18 | 40K | +11.76% |
| 2026-06-29 | 3.80 | 3.93 | 3.73 | 3.74 | 25K | -1.58% |
| 2026-06-26 | 3.63 | 3.93 | 3.56 | 3.80 | 53K | +5.56% |
| 2026-06-25 | 3.66 | 3.70 | 3.50 | 3.60 | 49K | -1.91% |
| 2026-06-24 | 3.96 | 4.02 | 3.66 | 3.67 | 49K | -8.48% |
| 2026-06-23 | 4.07 | 4.16 | 4.01 | 4.01 | 15K | -1.72% |
| 2026-06-22 | 4.02 | 4.45 | 3.86 | 4.08 | 44K | +0.99% |
| 2026-06-18 | 4.29 | 4.33 | 3.85 | 4.04 | 44K | -3.58% |
| 2026-06-17 | 3.86 | 4.49 | 3.86 | 4.19 | 60K | +9.11% |
| 2026-06-16 | 4.01 | 4.15 | 3.77 | 3.84 | 55K | -3.52% |
| 2026-06-15 | 4.35 | 4.35 | 3.87 | 3.98 | 98K | -4.78% |
| 2026-06-12 | 4.76 | 4.85 | 4.02 | 4.18 | 91K | -12.55% |
| 2026-06-11 | 4.73 | 4.90 | 4.57 | 4.78 | 43K | +1.06% |
| 2026-06-10 | 5.27 | 5.29 | 4.45 | 4.73 | 106K | -9.90% |
| 2026-06-09 | 5.35 | 5.52 | 5.08 | 5.25 | 70K | -2.60% |
| 2026-06-08 | 5.92 | 6.29 | 5.09 | 5.39 | 167K | -12.07% |
| 2026-06-05 | 6.80 | 7.00 | 5.71 | 6.13 | 130K | -14.15% |
| 2026-06-04 | 6.88 | 7.40 | 6.86 | 7.14 | 53K | -2.99% |
| 2026-06-03 | 7.56 | 7.56 | 6.90 | 7.36 | 36K | -0.94% |
| 2026-06-02 | 7.60 | 7.60 | 7.28 | 7.43 | 32K | -1.72% |
| 2026-06-01 | 7.72 | 7.72 | 7.22 | 7.56 | 42K | -2.33% |
| 2026-05-29 | 7.74 | 7.77 | 7.25 | 7.74 | 86K | +1.98% |
| 2026-05-28 | 7.61 | 7.61 | 7.20 | 7.59 | 64K | +0.40% |
| 2026-05-27 | 7.80 | 7.80 | 7.22 | 7.56 | 128K | -7.80% |
| 2026-05-26 | 9.97 | 10.56 | 7.52 | 8.20 | 603K | -6.39% |
| 2026-05-22 | 6.73 | 9.10 | 6.60 | 8.76 | 766K | +29.78% |
| 2026-05-21 | 6.83 | 7.06 | 6.60 | 6.75 | 57K | -3.85% |
| 2026-05-20 | 7.10 | 7.18 | 6.98 | 7.02 | 33K | -2.09% |
| 2026-05-19 | 7.16 | 7.37 | 7.00 | 7.17 | 32K | -1.24% |
| 2026-05-18 | 7.50 | 7.50 | 7.16 | 7.26 | 19K | +1.82% |
| 2026-05-15 | 7.60 | 7.71 | 7.13 | 7.13 | 12K | -6.31% |
| 2026-05-14 | 7.68 | 7.71 | 7.41 | 7.61 | 7K | -0.26% |
| 2026-05-13 | 7.80 | 8.00 | 7.40 | 7.63 | 25K | +1.19% |
| 2026-05-12 | 8.00 | 8.05 | 7.30 | 7.54 | 26K | -6.68% |
| 2026-05-11 | 8.60 | 8.80 | 7.90 | 8.08 | 33K | -6.05% |
| 2026-05-08 | 9.11 | 9.20 | 8.18 | 8.60 | 26K | -4.23% |
| 2026-05-07 | 9.21 | 9.21 | 8.85 | 8.98 | 13K | -0.88% |
| 2026-05-06 | 8.18 | 9.60 | 7.82 | 9.06 | 47K | +13.39% |
| 2026-05-05 | 7.80 | 8.15 | 7.60 | 7.99 | 40K | +7.39% |
| 2026-05-04 | 7.53 | 7.76 | 7.40 | 7.44 | 8K | -3.13% |
| 2026-05-01 | 7.20 | 7.68 | 7.20 | 7.68 | 19K | +5.21% |
| 2026-04-30 | 7.21 | 7.60 | 7.00 | 7.30 | 28K | -2.14% |
| 2026-04-29 | 7.31 | 7.59 | 7.14 | 7.46 | 21K | 0.00% |
| 2026-04-28 | 7.60 | 8.00 | 7.00 | 7.46 | 25K | -4.60% |
| 2026-04-27 | 8.38 | 8.40 | 7.72 | 7.82 | 10K | -3.93% |
| 2026-04-24 | 8.10 | 8.39 | 8.00 | 8.14 | 13K | +2.13% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FEMY — Frequently Asked Questions
Quick answers to the most common questions about buying FEMY stock.
How has FEMY stock performed recently?
FEMY declined -79.2% over the past year, below its 5-year annualized CAGR of -52.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is FEMY's all-time high price?
Femasys Inc. reached $275.00 on 2021-06-18. The 52-week high is $22.20. Current 1-year return of -79.2% 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.