Femasys Inc NASDAQ:FEMY Historical Prices

Below are the 692 trading days of historical prices for FEMY.

# Exchange Symbol Date Open High Low Close
692 NASDAQ FEMY Thu, Mar 21, 2024 1.80 1.81 1.62 1.72
691 NASDAQ FEMY Wed, Mar 20, 2024 1.87 1.88 1.71 1.80
690 NASDAQ FEMY Tue, Mar 19, 2024 1.90 2.07 1.78 2.00
689 NASDAQ FEMY Mon, Mar 18, 2024 2.05 2.12 1.88 1.94
688 NASDAQ FEMY Fri, Mar 15, 2024 1.79 2.05 1.78 1.88
687 NASDAQ FEMY Thu, Mar 14, 2024 1.83 1.88 1.62 1.72
686 NASDAQ FEMY Wed, Mar 13, 2024 1.80 2.03 1.75 1.81
685 NASDAQ FEMY Tue, Mar 12, 2024 1.84 1.94 1.72 1.91
684 NASDAQ FEMY Mon, Mar 11, 2024 2.02 2.06 1.84 1.86
683 NASDAQ FEMY Fri, Mar 8, 2024 2.06 2.15 1.98 2.04
682 NASDAQ FEMY Thu, Mar 7, 2024 1.89 2.15 1.83 2.03
681 NASDAQ FEMY Wed, Mar 6, 2024 2.19 2.20 1.69 1.89
680 NASDAQ FEMY Tue, Mar 5, 2024 2.24 2.26 1.95 2.13
679 NASDAQ FEMY Mon, Mar 4, 2024 1.91 2.40 1.88 2.22
678 NASDAQ FEMY Fri, Mar 1, 2024 1.77 1.89 1.68 1.87
677 NASDAQ FEMY Thu, Feb 29, 2024 1.87 1.92 1.66 1.76
676 NASDAQ FEMY Wed, Feb 28, 2024 1.72 1.88 1.61 1.77
675 NASDAQ FEMY Tue, Feb 27, 2024 1.40 1.66 1.36 1.62
674 NASDAQ FEMY Mon, Feb 26, 2024 1.46 1.49 1.33 1.42
673 NASDAQ FEMY Fri, Feb 23, 2024 1.53 1.62 1.34 1.42
672 NASDAQ FEMY Thu, Feb 22, 2024 1.40 1.56 1.29 1.46
671 NASDAQ FEMY Wed, Feb 21, 2024 1.24 1.38 1.18 1.36
670 NASDAQ FEMY Tue, Feb 20, 2024 1.22 1.25 1.17 1.23
669 NASDAQ FEMY Fri, Feb 16, 2024 1.19 1.29 1.18 1.25
668 NASDAQ FEMY Thu, Feb 15, 2024 1.22 1.26 1.14 1.21
667 NASDAQ FEMY Wed, Feb 14, 2024 1.17 1.20 1.06 1.19
666 NASDAQ FEMY Tue, Feb 13, 2024 1.10 1.21 1.07 1.15
665 NASDAQ FEMY Mon, Feb 12, 2024 1.15 1.15 1.00 1.10
664 NASDAQ FEMY Fri, Feb 9, 2024 1.40 1.40 1.17 1.21
663 NASDAQ FEMY Thu, Feb 8, 2024 1.18 1.50 1.17 1.38
662 NASDAQ FEMY Wed, Feb 7, 2024 0.88 1.44 0.85 1.17
661 NASDAQ FEMY Tue, Feb 6, 2024 0.77 0.88 0.76 0.87
660 NASDAQ FEMY Mon, Feb 5, 2024 0.81 0.81 0.75 0.77
659 NASDAQ FEMY Fri, Feb 2, 2024 0.80 0.89 0.76 0.78
658 NASDAQ FEMY Thu, Feb 1, 2024 0.77 0.82 0.75 0.80
657 NASDAQ FEMY Wed, Jan 31, 2024 0.75 0.80 0.73 0.75
656 NASDAQ FEMY Tue, Jan 30, 2024 0.82 0.82 0.76 0.79
655 NASDAQ FEMY Mon, Jan 29, 2024 0.80 0.81 0.77 0.80
654 NASDAQ FEMY Fri, Jan 26, 2024 0.81 0.82 0.79 0.81
653 NASDAQ FEMY Thu, Jan 25, 2024 0.80 0.82 0.78 0.79
652 NASDAQ FEMY Wed, Jan 24, 2024 0.80 0.82 0.76 0.79
651 NASDAQ FEMY Tue, Jan 23, 2024 0.80 0.84 0.79 0.80
650 NASDAQ FEMY Mon, Jan 22, 2024 0.83 0.85 0.81 0.81
649 NASDAQ FEMY Fri, Jan 19, 2024 0.87 0.89 0.76 0.80
648 NASDAQ FEMY Thu, Jan 18, 2024 0.90 0.92 0.87 0.90
647 NASDAQ FEMY Wed, Jan 17, 2024 0.91 0.93 0.90 0.90
646 NASDAQ FEMY Tue, Jan 16, 2024 0.93 0.96 0.90 0.94
645 NASDAQ FEMY Fri, Jan 12, 2024 0.92 0.95 0.91 0.93
644 NASDAQ FEMY Thu, Jan 11, 2024 0.97 0.99 0.91 0.92
643 NASDAQ FEMY Wed, Jan 10, 2024 0.98 1.00 0.93 0.97
642 NASDAQ FEMY Tue, Jan 9, 2024 0.95 1.01 0.94 0.99
641 NASDAQ FEMY Mon, Jan 8, 2024 0.94 0.96 0.92 0.93
640 NASDAQ FEMY Fri, Jan 5, 2024 0.95 0.98 0.91 0.94
639 NASDAQ FEMY Thu, Jan 4, 2024 0.98 1.00 0.92 0.98
638 NASDAQ FEMY Wed, Jan 3, 2024 1.00 1.02 0.96 1.00
637 NASDAQ FEMY Tue, Jan 2, 2024 0.93 1.01 0.93 1.01
636 NASDAQ FEMY Fri, Dec 29, 2023 0.99 1.02 0.93 0.98
635 NASDAQ FEMY Thu, Dec 28, 2023 0.96 1.06 0.96 1.01
634 NASDAQ FEMY Wed, Dec 27, 2023 0.93 0.98 0.93 0.95
633 NASDAQ FEMY Tue, Dec 26, 2023 0.89 0.98 0.89 0.93
632 NASDAQ FEMY Fri, Dec 22, 2023 0.88 1.03 0.88 0.99
631 NASDAQ FEMY Thu, Dec 21, 2023 0.87 0.89 0.86 0.89
630 NASDAQ FEMY Wed, Dec 20, 2023 0.89 0.90 0.86 0.88
629 NASDAQ FEMY Tue, Dec 19, 2023 0.97 0.97 0.87 0.90
628 NASDAQ FEMY Mon, Dec 18, 2023 0.88 0.92 0.82 0.85
627 NASDAQ FEMY Fri, Dec 15, 2023 0.86 0.90 0.81 0.87
626 NASDAQ FEMY Thu, Dec 14, 2023 0.75 0.91 0.75 0.90
625 NASDAQ FEMY Wed, Dec 13, 2023 0.81 0.82 0.74 0.76
624 NASDAQ FEMY Tue, Dec 12, 2023 0.87 0.88 0.80 0.80
623 NASDAQ FEMY Mon, Dec 11, 2023 0.89 0.89 0.84 0.87
622 NASDAQ FEMY Fri, Dec 8, 2023 0.88 0.89 0.86 0.89
621 NASDAQ FEMY Thu, Dec 7, 2023 0.90 0.90 0.87 0.88
620 NASDAQ FEMY Wed, Dec 6, 2023 0.90 0.92 0.89 0.89
619 NASDAQ FEMY Tue, Dec 5, 2023 0.91 0.92 0.86 0.92
618 NASDAQ FEMY Mon, Dec 4, 2023 0.92 0.93 0.90 0.90
617 NASDAQ FEMY Fri, Dec 1, 2023 0.90 0.95 0.90 0.93
616 NASDAQ FEMY Thu, Nov 30, 2023 0.98 1.00 0.91 0.95
615 NASDAQ FEMY Wed, Nov 29, 2023 0.99 1.03 0.96 0.98
614 NASDAQ FEMY Tue, Nov 28, 2023 1.04 1.05 0.93 1.01
613 NASDAQ FEMY Mon, Nov 27, 2023 1.02 1.08 1.00 1.03
612 NASDAQ FEMY Fri, Nov 24, 2023 0.97 1.14 0.96 1.03
611 NASDAQ FEMY Wed, Nov 22, 2023 0.92 0.96 0.88 0.91
610 NASDAQ FEMY Tue, Nov 21, 2023 0.93 0.94 0.90 0.90
609 NASDAQ FEMY Mon, Nov 20, 2023 0.96 0.97 0.90 0.95
608 NASDAQ FEMY Fri, Nov 17, 2023 0.90 0.98 0.88 0.96
607 NASDAQ FEMY Thu, Nov 16, 2023 0.98 1.01 0.91 0.92
606 NASDAQ FEMY Wed, Nov 15, 2023 1.10 1.25 0.99 1.01
605 NASDAQ FEMY Tue, Nov 14, 2023 1.04 1.04 0.84 0.93
604 NASDAQ FEMY Mon, Nov 13, 2023 1.20 1.22 1.01 1.04
603 NASDAQ FEMY Fri, Nov 10, 2023 1.25 1.25 1.14 1.22
602 NASDAQ FEMY Thu, Nov 9, 2023 1.33 1.33 1.20 1.21
601 NASDAQ FEMY Wed, Nov 8, 2023 1.29 1.42 1.24 1.29
600 NASDAQ FEMY Tue, Nov 7, 2023 1.29 1.34 1.25 1.30
599 NASDAQ FEMY Mon, Nov 6, 2023 1.41 1.41 1.25 1.30
598 NASDAQ FEMY Fri, Nov 3, 2023 1.45 1.52 1.34 1.39
597 NASDAQ FEMY Thu, Nov 2, 2023 1.43 1.49 1.38 1.43
596 NASDAQ FEMY Wed, Nov 1, 2023 1.51 1.58 1.35 1.39
595 NASDAQ FEMY Tue, Oct 31, 2023 1.33 1.68 1.33 1.48
594 NASDAQ FEMY Mon, Oct 30, 2023 1.15 1.41 1.15 1.39
593 NASDAQ FEMY Fri, Oct 27, 2023 1.14 1.17 1.12 1.15
592 NASDAQ FEMY Thu, Oct 26, 2023 1.18 1.25 1.13 1.15
591 NASDAQ FEMY Wed, Oct 25, 2023 1.29 1.36 1.18 1.20
590 NASDAQ FEMY Tue, Oct 24, 2023 1.10 1.40 1.10 1.24
589 NASDAQ FEMY Mon, Oct 23, 2023 1.19 1.20 1.12 1.17
588 NASDAQ FEMY Fri, Oct 20, 2023 1.27 1.30 1.17 1.20
587 NASDAQ FEMY Thu, Oct 19, 2023 1.33 1.43 1.27 1.31
586 NASDAQ FEMY Wed, Oct 18, 2023 1.38 1.44 1.31 1.39
585 NASDAQ FEMY Tue, Oct 17, 2023 1.37 1.50 1.27 1.42
584 NASDAQ FEMY Mon, Oct 16, 2023 1.36 1.51 1.36 1.41
583 NASDAQ FEMY Fri, Oct 13, 2023 1.43 1.55 1.28 1.44
582 NASDAQ FEMY Thu, Oct 12, 2023 1.60 1.60 1.32 1.42
581 NASDAQ FEMY Wed, Oct 11, 2023 1.78 1.92 1.57 1.65
580 NASDAQ FEMY Tue, Oct 10, 2023 1.70 1.95 1.65 1.76
579 NASDAQ FEMY Mon, Oct 9, 2023 1.80 1.96 1.60 1.72
578 NASDAQ FEMY Fri, Oct 6, 2023 2.08 2.23 1.72 2.00
577 NASDAQ FEMY Thu, Oct 5, 2023 2.76 2.80 2.06 2.08
576 NASDAQ FEMY Wed, Oct 4, 2023 1.91 2.70 1.82 2.29
575 NASDAQ FEMY Tue, Oct 3, 2023 3.10 3.13 2.35 2.49
574 NASDAQ FEMY Mon, Oct 2, 2023 4.07 4.75 3.30 3.89
573 NASDAQ FEMY Fri, Sep 29, 2023 1.88 3.62 1.88 2.98
572 NASDAQ FEMY Thu, Sep 28, 2023 1.08 1.79 1.00 1.52
571 NASDAQ FEMY Wed, Sep 27, 2023 1.14 1.22 1.04 1.11
570 NASDAQ FEMY Tue, Sep 26, 2023 1.22 1.66 1.00 1.48
569 NASDAQ FEMY Mon, Sep 25, 2023 0.31 0.36 0.31 0.33
568 NASDAQ FEMY Fri, Sep 22, 2023 0.30 0.31 0.30 0.31
567 NASDAQ FEMY Thu, Sep 21, 2023 0.30 0.31 0.29 0.31
566 NASDAQ FEMY Wed, Sep 20, 2023 0.38 0.39 0.31 0.32
565 NASDAQ FEMY Tue, Sep 19, 2023 0.33 0.33 0.30 0.32
564 NASDAQ FEMY Mon, Sep 18, 2023 0.33 0.37 0.25 0.33
563 NASDAQ FEMY Fri, Sep 15, 2023 0.36 0.37 0.31 0.37
562 NASDAQ FEMY Thu, Sep 14, 2023 0.33 0.35 0.33 0.35
561 NASDAQ FEMY Wed, Sep 13, 2023 0.35 0.36 0.30 0.33
560 NASDAQ FEMY Tue, Sep 12, 2023 0.40 0.41 0.30 0.33
559 NASDAQ FEMY Mon, Sep 11, 2023 0.40 0.40 0.40 0.40
558 NASDAQ FEMY Fri, Sep 8, 2023 0.41 0.42 0.40 0.41
557 NASDAQ FEMY Thu, Sep 7, 2023 0.43 0.44 0.40 0.41
556 NASDAQ FEMY Wed, Sep 6, 2023 0.45 0.47 0.42 0.45
555 NASDAQ FEMY Tue, Sep 5, 2023 0.46 0.50 0.42 0.47
554 NASDAQ FEMY Fri, Sep 1, 2023 0.43 0.46 0.43 0.45
553 NASDAQ FEMY Thu, Aug 31, 2023 0.46 0.48 0.40 0.44
552 NASDAQ FEMY Wed, Aug 30, 2023 0.44 0.49 0.42 0.45
551 NASDAQ FEMY Tue, Aug 29, 2023 0.44 0.44 0.40 0.44
550 NASDAQ FEMY Mon, Aug 28, 2023 0.43 0.44 0.40 0.43
549 NASDAQ FEMY Fri, Aug 25, 2023 0.39 0.44 0.34 0.43
548 NASDAQ FEMY Thu, Aug 24, 2023 0.41 0.42 0.37 0.38
547 NASDAQ FEMY Wed, Aug 23, 2023 0.42 0.43 0.40 0.41
546 NASDAQ FEMY Tue, Aug 22, 2023 0.44 0.44 0.40 0.43
545 NASDAQ FEMY Mon, Aug 21, 2023 0.41 0.45 0.41 0.45
544 NASDAQ FEMY Fri, Aug 18, 2023 0.42 0.43 0.40 0.41
543 NASDAQ FEMY Thu, Aug 17, 2023 0.40 0.42 0.40 0.40
542 NASDAQ FEMY Wed, Aug 16, 2023 0.41 0.43 0.39 0.40
541 NASDAQ FEMY Tue, Aug 15, 2023 0.39 0.44 0.39 0.41
540 NASDAQ FEMY Mon, Aug 14, 2023 0.44 0.45 0.42 0.42
539 NASDAQ FEMY Fri, Aug 11, 2023 0.40 0.45 0.40 0.43
538 NASDAQ FEMY Thu, Aug 10, 2023 0.44 0.46 0.33 0.43
537 NASDAQ FEMY Wed, Aug 9, 2023 0.50 0.50 0.34 0.46
536 NASDAQ FEMY Tue, Aug 8, 2023 0.50 0.54 0.50 0.50
535 NASDAQ FEMY Mon, Aug 7, 2023 0.56 0.56 0.51 0.54
534 NASDAQ FEMY Fri, Aug 4, 2023 0.57 0.60 0.53 0.57
533 NASDAQ FEMY Thu, Aug 3, 2023 0.57 0.57 0.50 0.54
532 NASDAQ FEMY Wed, Aug 2, 2023 0.53 0.58 0.51 0.56
531 NASDAQ FEMY Tue, Aug 1, 2023 0.57 0.64 0.52 0.57
530 NASDAQ FEMY Mon, Jul 31, 2023 0.62 0.64 0.50 0.55
529 NASDAQ FEMY Fri, Jul 28, 2023 0.78 0.79 0.62 0.65
528 NASDAQ FEMY Thu, Jul 27, 2023 0.59 1.05 0.50 0.84
527 NASDAQ FEMY Wed, Jul 26, 2023 0.35 0.39 0.32 0.36
526 NASDAQ FEMY Tue, Jul 25, 2023 0.38 0.38 0.35 0.37
525 NASDAQ FEMY Mon, Jul 24, 2023 0.40 0.40 0.37 0.38
524 NASDAQ FEMY Fri, Jul 21, 2023 0.40 0.40 0.38 0.40
523 NASDAQ FEMY Thu, Jul 20, 2023 0.41 0.41 0.38 0.40
522 NASDAQ FEMY Wed, Jul 19, 2023 0.40 0.42 0.36 0.38
521 NASDAQ FEMY Tue, Jul 18, 2023 0.38 0.42 0.36 0.40
520 NASDAQ FEMY Mon, Jul 17, 2023 0.41 0.42 0.37 0.39
519 NASDAQ FEMY Fri, Jul 14, 2023 0.44 0.46 0.40 0.41
518 NASDAQ FEMY Thu, Jul 13, 2023 0.49 0.51 0.44 0.44
517 NASDAQ FEMY Wed, Jul 12, 2023 0.48 0.50 0.46 0.49
516 NASDAQ FEMY Tue, Jul 11, 2023 0.47 0.49 0.42 0.48
515 NASDAQ FEMY Mon, Jul 10, 2023 0.51 0.51 0.46 0.47
514 NASDAQ FEMY Fri, Jul 7, 2023 0.55 0.55 0.50 0.51
513 NASDAQ FEMY Thu, Jul 6, 2023 0.55 0.55 0.48 0.51
512 NASDAQ FEMY Wed, Jul 5, 2023 0.51 0.52 0.46 0.50
511 NASDAQ FEMY Mon, Jul 3, 2023 0.55 0.55 0.46 0.49
510 NASDAQ FEMY Fri, Jun 30, 2023 0.53 0.54 0.45 0.51
509 NASDAQ FEMY Thu, Jun 29, 2023 0.54 0.55 0.50 0.53
508 NASDAQ FEMY Wed, Jun 28, 2023 0.55 0.60 0.50 0.55
507 NASDAQ FEMY Tue, Jun 27, 2023 0.58 0.69 0.51 0.57
506 NASDAQ FEMY Mon, Jun 26, 2023 0.82 0.85 0.60 0.65
505 NASDAQ FEMY Fri, Jun 23, 2023 0.61 0.61 0.55 0.61
504 NASDAQ FEMY Thu, Jun 22, 2023 0.57 0.62 0.57 0.62
503 NASDAQ FEMY Wed, Jun 21, 2023 0.63 0.63 0.57 0.57
502 NASDAQ FEMY Tue, Jun 20, 2023 0.71 0.71 0.60 0.60
501 NASDAQ FEMY Fri, Jun 16, 2023 0.66 0.71 0.65 0.65
500 NASDAQ FEMY Thu, Jun 15, 2023 0.64 0.72 0.64 0.71
499 NASDAQ FEMY Wed, Jun 14, 2023 0.68 0.72 0.64 0.64
498 NASDAQ FEMY Tue, Jun 13, 2023 0.70 0.70 0.66 0.68
497 NASDAQ FEMY Mon, Jun 12, 2023 0.71 0.71 0.66 0.68
496 NASDAQ FEMY Fri, Jun 9, 2023 0.73 0.73 0.66 0.66
495 NASDAQ FEMY Thu, Jun 8, 2023 0.75 0.81 0.70 0.70
494 NASDAQ FEMY Wed, Jun 7, 2023 0.75 0.84 0.75 0.78
493 NASDAQ FEMY Tue, Jun 6, 2023 0.74 0.80 0.74 0.77
492 NASDAQ FEMY Mon, Jun 5, 2023 0.70 0.80 0.70 0.74
491 NASDAQ FEMY Fri, Jun 2, 2023 0.70 0.74 0.70 0.73
490 NASDAQ FEMY Thu, Jun 1, 2023 0.70 0.80 0.70 0.74
489 NASDAQ FEMY Wed, May 31, 2023 0.80 0.80 0.70 0.70
488 NASDAQ FEMY Tue, May 30, 2023 0.77 0.77 0.75 0.77
487 NASDAQ FEMY Fri, May 26, 2023 0.83 0.83 0.75 0.80
486 NASDAQ FEMY Thu, May 25, 2023 0.80 0.82 0.74 0.80
485 NASDAQ FEMY Wed, May 24, 2023 0.73 0.80 0.72 0.75
484 NASDAQ FEMY Tue, May 23, 2023 0.76 0.79 0.73 0.74
483 NASDAQ FEMY Mon, May 22, 2023 0.83 0.83 0.73 0.74
482 NASDAQ FEMY Fri, May 19, 2023 0.79 0.81 0.79 0.81
481 NASDAQ FEMY Thu, May 18, 2023 0.80 0.80 0.72 0.79
480 NASDAQ FEMY Wed, May 17, 2023 0.83 0.87 0.72 0.77
479 NASDAQ FEMY Tue, May 16, 2023 0.79 0.80 0.71 0.73
478 NASDAQ FEMY Mon, May 15, 2023 0.79 0.83 0.70 0.72
477 NASDAQ FEMY Fri, May 12, 2023 0.82 0.86 0.74 0.75
476 NASDAQ FEMY Thu, May 11, 2023 0.83 0.86 0.78 0.86
475 NASDAQ FEMY Wed, May 10, 2023 0.80 0.90 0.79 0.89
474 NASDAQ FEMY Tue, May 9, 2023 0.80 0.87 0.75 0.80
473 NASDAQ FEMY Mon, May 8, 2023 0.87 0.87 0.72 0.75
472 NASDAQ FEMY Fri, May 5, 2023 0.87 0.90 0.81 0.86
471 NASDAQ FEMY Thu, May 4, 2023 0.91 0.93 0.86 0.88
470 NASDAQ FEMY Wed, May 3, 2023 0.99 1.33 0.85 0.91
469 NASDAQ FEMY Tue, May 2, 2023 0.92 0.98 0.87 0.95
468 NASDAQ FEMY Mon, May 1, 2023 0.88 0.99 0.85 0.92
467 NASDAQ FEMY Fri, Apr 28, 2023 0.84 0.87 0.83 0.87
466 NASDAQ FEMY Thu, Apr 27, 2023 0.83 0.91 0.83 0.91
465 NASDAQ FEMY Wed, Apr 26, 2023 0.90 0.94 0.83 0.83
464 NASDAQ FEMY Tue, Apr 25, 2023 0.87 0.87 0.75 0.83
463 NASDAQ FEMY Mon, Apr 24, 2023 0.79 0.92 0.79 0.87
462 NASDAQ FEMY Fri, Apr 21, 2023 0.92 0.95 0.85 0.90
461 NASDAQ FEMY Thu, Apr 20, 2023 0.98 0.98 0.85 0.86
460 NASDAQ FEMY Wed, Apr 19, 2023 0.92 1.06 0.92 0.98
459 NASDAQ FEMY Tue, Apr 18, 2023 1.15 1.48 1.03 1.26
458 NASDAQ FEMY Mon, Apr 17, 2023 1.14 1.15 1.08 1.08
457 NASDAQ FEMY Fri, Apr 14, 2023 1.15 1.15 1.10 1.10
456 NASDAQ FEMY Thu, Apr 13, 2023 1.07 1.19 1.06 1.06
455 NASDAQ FEMY Wed, Apr 12, 2023 1.10 1.10 1.05 1.05
454 NASDAQ FEMY Tue, Apr 11, 2023 1.02 1.09 1.02 1.09
453 NASDAQ FEMY Mon, Apr 10, 2023 1.01 1.18 1.01 1.03
452 NASDAQ FEMY Thu, Apr 6, 2023 1.13 1.13 1.10 1.12
451 NASDAQ FEMY Wed, Apr 5, 2023 1.13 1.13 1.06 1.06
450 NASDAQ FEMY Tue, Apr 4, 2023 1.05 1.12 1.00 1.12
449 NASDAQ FEMY Mon, Apr 3, 2023 1.11 1.14 1.01 1.12
448 NASDAQ FEMY Fri, Mar 31, 2023 1.04 1.10 1.04 1.09
447 NASDAQ FEMY Thu, Mar 30, 2023 1.25 1.25 1.11 1.15
446 NASDAQ FEMY Wed, Mar 29, 2023 1.26 1.26 1.18 1.20
445 NASDAQ FEMY Tue, Mar 28, 2023 1.21 1.25 1.09 1.19
444 NASDAQ FEMY Mon, Mar 27, 2023 1.26 1.26 1.14 1.18
443 NASDAQ FEMY Fri, Mar 24, 2023 1.20 1.25 1.09 1.23
442 NASDAQ FEMY Thu, Mar 23, 2023 1.19 1.20 1.18 1.20
441 NASDAQ FEMY Wed, Mar 22, 2023 1.15 1.19 1.15 1.18
440 NASDAQ FEMY Tue, Mar 21, 2023 1.15 1.18 1.15 1.15
439 NASDAQ FEMY Mon, Mar 20, 2023 1.15 1.17 1.05 1.15
438 NASDAQ FEMY Fri, Mar 17, 2023 0.91 1.14 0.90 1.13
437 NASDAQ FEMY Thu, Mar 16, 2023 0.94 0.97 0.85 0.94
436 NASDAQ FEMY Wed, Mar 15, 2023 1.04 1.04 0.84 0.85
435 NASDAQ FEMY Tue, Mar 14, 2023 1.16 1.18 0.84 1.03
434 NASDAQ FEMY Mon, Mar 13, 2023 1.14 1.18 1.07 1.11
433 NASDAQ FEMY Fri, Mar 10, 2023 1.13 1.20 1.10 1.20
432 NASDAQ FEMY Thu, Mar 9, 2023 1.24 1.28 1.14 1.14
431 NASDAQ FEMY Wed, Mar 8, 2023 1.22 1.44 1.10 1.25
430 NASDAQ FEMY Tue, Mar 7, 2023 1.11 1.24 1.09 1.09
429 NASDAQ FEMY Mon, Mar 6, 2023 1.17 1.19 1.05 1.14
428 NASDAQ FEMY Fri, Mar 3, 2023 1.22 1.22 1.05 1.13
427 NASDAQ FEMY Thu, Mar 2, 2023 1.11 1.19 1.07 1.08
426 NASDAQ FEMY Wed, Mar 1, 2023 1.10 1.12 1.06 1.07
425 NASDAQ FEMY Tue, Feb 28, 2023 1.13 1.13 1.09 1.10
424 NASDAQ FEMY Mon, Feb 27, 2023 1.10 1.12 1.08 1.08
423 NASDAQ FEMY Fri, Feb 24, 2023 1.25 1.25 1.11 1.14
422 NASDAQ FEMY Thu, Feb 23, 2023 1.25 1.25 1.19 1.25
421 NASDAQ FEMY Wed, Feb 22, 2023 1.19 1.25 1.19 1.20
420 NASDAQ FEMY Tue, Feb 21, 2023 1.20 1.23 1.13 1.22
419 NASDAQ FEMY Fri, Feb 17, 2023 1.20 1.20 1.19 1.20
418 NASDAQ FEMY Thu, Feb 16, 2023 1.20 1.20 1.15 1.20
417 NASDAQ FEMY Wed, Feb 15, 2023 1.17 1.20 1.13 1.19
416 NASDAQ FEMY Tue, Feb 14, 2023 1.20 1.20 1.17 1.17
415 NASDAQ FEMY Mon, Feb 13, 2023 1.20 1.20 1.20 1.20
414 NASDAQ FEMY Fri, Feb 10, 2023 1.18 1.20 1.18 1.20
413 NASDAQ FEMY Thu, Feb 9, 2023 1.17 1.18 1.17 1.17
412 NASDAQ FEMY Wed, Feb 8, 2023 1.20 1.20 1.17 1.17
411 NASDAQ FEMY Tue, Feb 7, 2023 1.15 1.20 1.15 1.20
410 NASDAQ FEMY Mon, Feb 6, 2023 1.17 1.20 1.17 1.18
409 NASDAQ FEMY Fri, Feb 3, 2023 1.20 1.24 1.18 1.18
408 NASDAQ FEMY Thu, Feb 2, 2023 1.25 1.25 1.15 1.24
407 NASDAQ FEMY Wed, Feb 1, 2023 1.17 1.25 1.17 1.22
406 NASDAQ FEMY Tue, Jan 31, 2023 1.18 1.22 1.18 1.21
405 NASDAQ FEMY Mon, Jan 30, 2023 1.25 1.25 1.16 1.22
404 NASDAQ FEMY Fri, Jan 27, 2023 1.15 1.24 1.12 1.23
403 NASDAQ FEMY Thu, Jan 26, 2023 1.13 1.18 1.12 1.18
402 NASDAQ FEMY Wed, Jan 25, 2023 1.18 1.22 1.13 1.21
401 NASDAQ FEMY Tue, Jan 24, 2023 1.18 1.22 1.18 1.22
400 NASDAQ FEMY Mon, Jan 23, 2023 1.10 1.14 1.09 1.13
399 NASDAQ FEMY Fri, Jan 20, 2023 1.15 1.19 0.92 1.19
398 NASDAQ FEMY Wed, Jan 18, 2023 1.31 1.35 1.21 1.21
397 NASDAQ FEMY Tue, Jan 17, 2023 1.30 1.30 1.20 1.25
396 NASDAQ FEMY Fri, Jan 13, 2023 1.30 1.30 1.11 1.11
395 NASDAQ FEMY Thu, Jan 12, 2023 1.20 1.30 1.14 1.29
394 NASDAQ FEMY Wed, Jan 11, 2023 1.18 1.30 1.18 1.19
393 NASDAQ FEMY Tue, Jan 10, 2023 1.18 1.20 1.12 1.12
392 NASDAQ FEMY Mon, Jan 9, 2023 1.05 1.24 0.97 1.18
391 NASDAQ FEMY Fri, Jan 6, 2023 0.98 1.05 0.98 0.98
390 NASDAQ FEMY Wed, Jan 4, 2023 0.87 0.92 0.77 0.90
389 NASDAQ FEMY Tue, Jan 3, 2023 0.90 0.90 0.81 0.90
388 NASDAQ FEMY Fri, Dec 30, 2022 0.79 0.90 0.70 0.90
387 NASDAQ FEMY Thu, Dec 29, 2022 0.92 0.92 0.57 0.83
386 NASDAQ FEMY Wed, Dec 28, 2022 0.95 0.95 0.82 0.88
385 NASDAQ FEMY Tue, Dec 27, 2022 0.95 1.00 0.90 0.95
384 NASDAQ FEMY Fri, Dec 23, 2022 1.02 1.02 0.90 0.93
383 NASDAQ FEMY Thu, Dec 22, 2022 1.04 1.04 1.02 1.02
382 NASDAQ FEMY Wed, Dec 21, 2022 1.00 1.06 1.00 1.04
381 NASDAQ FEMY Tue, Dec 20, 2022 1.03 1.08 1.01 1.01
380 NASDAQ FEMY Mon, Dec 19, 2022 1.13 1.16 1.12 1.13
379 NASDAQ FEMY Fri, Dec 16, 2022 1.06 1.12 1.03 1.12
378 NASDAQ FEMY Thu, Dec 15, 2022 1.11 1.13 1.01 1.03
377 NASDAQ FEMY Wed, Dec 14, 2022 1.10 1.10 1.03 1.03
376 NASDAQ FEMY Tue, Dec 13, 2022 1.13 1.13 1.06 1.09
375 NASDAQ FEMY Mon, Dec 12, 2022 1.17 1.17 1.01 1.08
374 NASDAQ FEMY Fri, Dec 9, 2022 1.07 1.08 1.07 1.08
373 NASDAQ FEMY Thu, Dec 8, 2022 1.10 1.11 1.07 1.08
372 NASDAQ FEMY Wed, Dec 7, 2022 1.13 1.16 1.10 1.10
371 NASDAQ FEMY Tue, Dec 6, 2022 1.11 1.22 1.10 1.19
370 NASDAQ FEMY Mon, Dec 5, 2022 1.14 1.28 1.11 1.14
369 NASDAQ FEMY Fri, Dec 2, 2022 1.15 1.20 1.14 1.17
368 NASDAQ FEMY Thu, Dec 1, 2022 1.06 1.24 1.06 1.21
367 NASDAQ FEMY Wed, Nov 30, 2022 1.09 1.14 1.04 1.08
366 NASDAQ FEMY Tue, Nov 29, 2022 1.20 1.20 1.13 1.13
365 NASDAQ FEMY Mon, Nov 28, 2022 1.23 1.25 1.19 1.23
364 NASDAQ FEMY Fri, Nov 25, 2022 1.26 1.29 1.24 1.29
363 NASDAQ FEMY Wed, Nov 23, 2022 1.23 1.29 1.21 1.28
362 NASDAQ FEMY Tue, Nov 22, 2022 1.22 1.29 1.17 1.27
361 NASDAQ FEMY Mon, Nov 21, 2022 1.24 1.28 1.15 1.23
360 NASDAQ FEMY Fri, Nov 18, 2022 1.19 1.26 1.13 1.26
359 NASDAQ FEMY Thu, Nov 17, 2022 1.24 1.25 1.20 1.22
358 NASDAQ FEMY Wed, Nov 16, 2022 1.27 1.30 1.24 1.25
357 NASDAQ FEMY Tue, Nov 15, 2022 1.26 1.27 1.24 1.25
356 NASDAQ FEMY Mon, Nov 14, 2022 1.30 1.30 1.20 1.25
355 NASDAQ FEMY Fri, Nov 11, 2022 1.20 1.31 1.20 1.21
354 NASDAQ FEMY Thu, Nov 10, 2022 1.22 1.30 1.19 1.24
353 NASDAQ FEMY Wed, Nov 9, 2022 1.30 1.39 1.16 1.17
352 NASDAQ FEMY Tue, Nov 8, 2022 1.33 1.35 1.26 1.26
351 NASDAQ FEMY Mon, Nov 7, 2022 1.35 1.35 1.28 1.33
350 NASDAQ FEMY Fri, Nov 4, 2022 1.30 1.34 1.26 1.31
349 NASDAQ FEMY Thu, Nov 3, 2022 1.25 1.31 1.25 1.25
348 NASDAQ FEMY Wed, Nov 2, 2022 1.40 1.40 1.24 1.28
347 NASDAQ FEMY Tue, Nov 1, 2022 1.35 1.43 1.25 1.30
346 NASDAQ FEMY Mon, Oct 31, 2022 1.24 1.35 1.24 1.26
345 NASDAQ FEMY Fri, Oct 28, 2022 1.38 1.44 1.25 1.26
344 NASDAQ FEMY Thu, Oct 27, 2022 1.50 1.50 1.25 1.38
343 NASDAQ FEMY Wed, Oct 26, 2022 1.10 1.50 1.10 1.41
342 NASDAQ FEMY Tue, Oct 25, 2022 1.13 1.15 1.04 1.06
341 NASDAQ FEMY Mon, Oct 24, 2022 1.19 1.19 1.05 1.05
340 NASDAQ FEMY Fri, Oct 21, 2022 1.29 1.31 1.13 1.16
339 NASDAQ FEMY Thu, Oct 20, 2022 1.16 1.23 1.12 1.23
338 NASDAQ FEMY Wed, Oct 19, 2022 1.25 1.25 1.14 1.18
337 NASDAQ FEMY Tue, Oct 18, 2022 1.21 1.25 1.12 1.15
336 NASDAQ FEMY Mon, Oct 17, 2022 1.20 1.22 1.16 1.21
335 NASDAQ FEMY Fri, Oct 14, 2022 1.22 1.23 1.12 1.21
334 NASDAQ FEMY Thu, Oct 13, 2022 1.06 1.25 0.99 1.25
333 NASDAQ FEMY Wed, Oct 12, 2022 1.35 1.55 1.09 1.09
332 NASDAQ FEMY Tue, Oct 11, 2022 1.32 1.33 1.25 1.30
331 NASDAQ FEMY Mon, Oct 10, 2022 1.33 1.50 1.25 1.32
330 NASDAQ FEMY Fri, Oct 7, 2022 1.09 1.79 1.09 1.33
329 NASDAQ FEMY Thu, Oct 6, 2022 1.10 1.21 1.10 1.18
328 NASDAQ FEMY Wed, Oct 5, 2022 1.17 1.40 1.13 1.15
327 NASDAQ FEMY Tue, Oct 4, 2022 1.09 1.21 1.09 1.12
326 NASDAQ FEMY Mon, Oct 3, 2022 1.07 1.18 1.07 1.09
325 NASDAQ FEMY Fri, Sep 30, 2022 1.18 1.21 1.13 1.13
324 NASDAQ FEMY Thu, Sep 29, 2022 1.21 1.25 1.19 1.21
323 NASDAQ FEMY Wed, Sep 28, 2022 1.20 1.37 1.20 1.21
322 NASDAQ FEMY Tue, Sep 27, 2022 1.18 1.42 1.18 1.21
321 NASDAQ FEMY Mon, Sep 26, 2022 1.34 1.35 1.24 1.24
320 NASDAQ FEMY Fri, Sep 23, 2022 1.26 1.34 1.25 1.25
319 NASDAQ FEMY Thu, Sep 22, 2022 1.30 1.41 1.28 1.30
318 NASDAQ FEMY Wed, Sep 21, 2022 1.50 1.50 1.30 1.30
317 NASDAQ FEMY Tue, Sep 20, 2022 1.71 1.71 1.36 1.49
316 NASDAQ FEMY Mon, Sep 19, 2022 1.50 1.58 1.47 1.57
315 NASDAQ FEMY Fri, Sep 16, 2022 1.78 1.85 1.41 1.42
314 NASDAQ FEMY Thu, Sep 15, 2022 1.94 1.97 1.72 1.72
313 NASDAQ FEMY Wed, Sep 14, 2022 1.99 1.99 1.86 1.89
312 NASDAQ FEMY Tue, Sep 13, 2022 1.96 1.96 1.84 1.94
311 NASDAQ FEMY Mon, Sep 12, 2022 1.98 2.00 1.91 1.96
310 NASDAQ FEMY Fri, Sep 9, 2022 1.81 1.92 1.78 1.90
309 NASDAQ FEMY Thu, Sep 8, 2022 1.75 1.85 1.69 1.69
308 NASDAQ FEMY Wed, Sep 7, 2022 1.73 1.75 1.68 1.75
307 NASDAQ FEMY Tue, Sep 6, 2022 1.68 1.77 1.59 1.62
306 NASDAQ FEMY Fri, Sep 2, 2022 1.71 1.73 1.68 1.73
305 NASDAQ FEMY Thu, Sep 1, 2022 1.69 1.73 1.64 1.72
304 NASDAQ FEMY Wed, Aug 31, 2022 1.86 1.89 1.70 1.70
303 NASDAQ FEMY Tue, Aug 30, 2022 2.00 2.00 1.86 1.86
302 NASDAQ FEMY Mon, Aug 29, 2022 1.89 1.94 1.88 1.88
301 NASDAQ FEMY Fri, Aug 26, 2022 2.00 2.00 1.88 1.88
300 NASDAQ FEMY Thu, Aug 25, 2022 2.00 2.04 1.96 2.04
299 NASDAQ FEMY Wed, Aug 24, 2022 1.98 2.02 1.86 1.95
298 NASDAQ FEMY Tue, Aug 23, 2022 1.86 1.99 1.86 1.99
297 NASDAQ FEMY Mon, Aug 22, 2022 2.00 2.05 1.76 1.82
296 NASDAQ FEMY Fri, Aug 19, 2022 1.97 2.08 1.87 2.04
295 NASDAQ FEMY Thu, Aug 18, 2022 2.05 2.05 2.01 2.01
294 NASDAQ FEMY Wed, Aug 17, 2022 2.03 2.05 1.94 2.00
293 NASDAQ FEMY Tue, Aug 16, 2022 2.00 2.05 2.00 2.04
292 NASDAQ FEMY Mon, Aug 15, 2022 1.92 2.11 1.92 2.02
291 NASDAQ FEMY Fri, Aug 12, 2022 1.95 2.06 1.95 2.05
290 NASDAQ FEMY Thu, Aug 11, 2022 2.05 2.20 1.91 1.91
289 NASDAQ FEMY Wed, Aug 10, 2022 2.13 2.13 2.06 2.08
288 NASDAQ FEMY Tue, Aug 9, 2022 2.16 2.16 2.05 2.09
287 NASDAQ FEMY Mon, Aug 8, 2022 2.20 2.20 2.15 2.16
286 NASDAQ FEMY Fri, Aug 5, 2022 2.06 2.20 2.06 2.20
285 NASDAQ FEMY Thu, Aug 4, 2022 2.12 2.12 2.03 2.04
284 NASDAQ FEMY Wed, Aug 3, 2022 1.97 2.14 1.92 2.10
283 NASDAQ FEMY Tue, Aug 2, 2022 1.77 1.94 1.71 1.93
282 NASDAQ FEMY Mon, Aug 1, 2022 1.70 1.88 1.70 1.81
281 NASDAQ FEMY Fri, Jul 29, 2022 2.15 2.20 1.66 1.70
280 NASDAQ FEMY Thu, Jul 28, 2022 2.07 2.20 2.06 2.14
279 NASDAQ FEMY Wed, Jul 27, 2022 2.13 2.19 2.02 2.14
278 NASDAQ FEMY Tue, Jul 26, 2022 2.20 2.22 2.03 2.18
277 NASDAQ FEMY Mon, Jul 25, 2022 2.18 2.30 2.01 2.21
276 NASDAQ FEMY Fri, Jul 22, 2022 2.19 2.23 2.04 2.19
275 NASDAQ FEMY Thu, Jul 21, 2022 2.03 2.29 1.88 2.17
274 NASDAQ FEMY Wed, Jul 20, 2022 1.89 2.02 1.89 2.01
273 NASDAQ FEMY Tue, Jul 19, 2022 2.07 2.17 1.98 2.03
272 NASDAQ FEMY Mon, Jul 18, 2022 2.05 2.21 2.05 2.05
271 NASDAQ FEMY Fri, Jul 15, 2022 1.98 2.10 1.98 2.05
270 NASDAQ FEMY Thu, Jul 14, 2022 2.20 2.25 1.92 2.01
269 NASDAQ FEMY Wed, Jul 13, 2022 2.16 2.34 2.16 2.21
268 NASDAQ FEMY Tue, Jul 12, 2022 2.37 2.41 2.12 2.22
267 NASDAQ FEMY Mon, Jul 11, 2022 2.55 2.60 2.37 2.38
266 NASDAQ FEMY Fri, Jul 8, 2022 2.27 2.60 2.21 2.54
265 NASDAQ FEMY Thu, Jul 7, 2022 1.97 2.32 1.97 2.22
264 NASDAQ FEMY Wed, Jul 6, 2022 1.87 2.03 1.79 2.02
263 NASDAQ FEMY Tue, Jul 5, 2022 1.86 1.96 1.83 1.91
262 NASDAQ FEMY Fri, Jul 1, 2022 2.26 2.35 2.00 2.01
261 NASDAQ FEMY Thu, Jun 30, 2022 2.76 2.76 2.31 2.41
260 NASDAQ FEMY Wed, Jun 29, 2022 2.57 2.77 2.30 2.76
259 NASDAQ FEMY Tue, Jun 28, 2022 2.43 2.78 2.20 2.57
258 NASDAQ FEMY Mon, Jun 27, 2022 2.20 2.97 1.99 2.46
257 NASDAQ FEMY Fri, Jun 24, 2022 1.56 2.36 1.56 1.88
256 NASDAQ FEMY Thu, Jun 23, 2022 1.50 1.54 1.50 1.54
255 NASDAQ FEMY Wed, Jun 22, 2022 1.34 1.51 1.34 1.48
254 NASDAQ FEMY Tue, Jun 21, 2022 1.46 1.52 1.37 1.47
253 NASDAQ FEMY Fri, Jun 17, 2022 1.47 1.47 1.37 1.43
252 NASDAQ FEMY Thu, Jun 16, 2022 1.32 1.35 1.26 1.30
251 NASDAQ FEMY Wed, Jun 15, 2022 1.37 1.40 1.30 1.30
250 NASDAQ FEMY Tue, Jun 14, 2022 1.38 1.46 1.37 1.40
249 NASDAQ FEMY Mon, Jun 13, 2022 1.48 1.49 1.36 1.41
248 NASDAQ FEMY Fri, Jun 10, 2022 1.65 1.65 1.44 1.50
247 NASDAQ FEMY Thu, Jun 9, 2022 1.50 1.52 1.43 1.50
246 NASDAQ FEMY Wed, Jun 8, 2022 1.55 1.60 1.50 1.50
245 NASDAQ FEMY Tue, Jun 7, 2022 1.57 1.66 1.54 1.62
244 NASDAQ FEMY Mon, Jun 6, 2022 1.55 1.56 1.49 1.52
243 NASDAQ FEMY Fri, Jun 3, 2022 1.67 1.67 1.47 1.50
242 NASDAQ FEMY Thu, Jun 2, 2022 1.71 1.71 1.58 1.61
241 NASDAQ FEMY Wed, Jun 1, 2022 1.54 1.93 1.50 1.70
240 NASDAQ FEMY Tue, May 31, 2022 1.50 1.59 1.50 1.54
239 NASDAQ FEMY Fri, May 27, 2022 1.55 1.60 1.50 1.55
238 NASDAQ FEMY Thu, May 26, 2022 1.56 1.63 1.55 1.60
237 NASDAQ FEMY Wed, May 25, 2022 1.41 1.61 1.41 1.60
236 NASDAQ FEMY Tue, May 24, 2022 1.70 1.70 1.45 1.45
235 NASDAQ FEMY Mon, May 23, 2022 1.66 1.79 1.61 1.79
234 NASDAQ FEMY Fri, May 20, 2022 1.84 1.84 1.50 1.70
233 NASDAQ FEMY Thu, May 19, 2022 1.65 1.74 1.63 1.73
232 NASDAQ FEMY Wed, May 18, 2022 1.57 1.59 1.49 1.55
231 NASDAQ FEMY Tue, May 17, 2022 1.67 1.75 1.60 1.60
230 NASDAQ FEMY Mon, May 16, 2022 1.53 1.68 1.49 1.68
229 NASDAQ FEMY Fri, May 13, 2022 1.61 1.61 1.40 1.49
228 NASDAQ FEMY Thu, May 12, 2022 1.45 1.64 1.40 1.48
227 NASDAQ FEMY Wed, May 11, 2022 1.81 1.81 1.42 1.44
226 NASDAQ FEMY Tue, May 10, 2022 1.50 1.63 1.45 1.55
225 NASDAQ FEMY Mon, May 9, 2022 1.60 1.63 1.49 1.49
224 NASDAQ FEMY Fri, May 6, 2022 1.68 1.77 1.60 1.62
223 NASDAQ FEMY Thu, May 5, 2022 1.98 1.98 1.63 1.72
222 NASDAQ FEMY Wed, May 4, 2022 1.77 1.99 1.67 1.98
221 NASDAQ FEMY Tue, May 3, 2022 1.69 1.82 1.53 1.79
220 NASDAQ FEMY Mon, May 2, 2022 1.77 1.77 1.53 1.63
219 NASDAQ FEMY Fri, Apr 29, 2022 1.59 1.65 1.49 1.64
218 NASDAQ FEMY Thu, Apr 28, 2022 1.63 1.63 1.42 1.63
217 NASDAQ FEMY Wed, Apr 27, 2022 1.73 2.10 1.63 1.63
216 NASDAQ FEMY Tue, Apr 26, 2022 1.62 1.64 1.57 1.60
215 NASDAQ FEMY Mon, Apr 25, 2022 1.53 1.62 1.48 1.60
214 NASDAQ FEMY Fri, Apr 22, 2022 1.50 1.58 1.47 1.57
213 NASDAQ FEMY Thu, Apr 21, 2022 1.51 1.60 1.51 1.54
212 NASDAQ FEMY Wed, Apr 20, 2022 1.54 1.59 1.52 1.54
211 NASDAQ FEMY Tue, Apr 19, 2022 1.63 1.63 1.51 1.55
210 NASDAQ FEMY Mon, Apr 18, 2022 1.60 1.62 1.51 1.51
209 NASDAQ FEMY Thu, Apr 14, 2022 1.64 1.68 1.60 1.60
208 NASDAQ FEMY Wed, Apr 13, 2022 1.70 1.71 1.58 1.68
207 NASDAQ FEMY Tue, Apr 12, 2022 1.87 1.89 1.50 1.63
206 NASDAQ FEMY Mon, Apr 11, 2022 1.96 1.96 1.83 1.85
205 NASDAQ FEMY Fri, Apr 8, 2022 1.97 2.02 1.96 1.98
204 NASDAQ FEMY Thu, Apr 7, 2022 2.00 2.09 1.90 2.06
203 NASDAQ FEMY Wed, Apr 6, 2022 2.04 2.05 1.90 2.05
202 NASDAQ FEMY Tue, Apr 5, 2022 2.19 2.19 2.02 2.06
201 NASDAQ FEMY Mon, Apr 4, 2022 2.10 2.17 2.03 2.12
200 NASDAQ FEMY Fri, Apr 1, 2022 2.22 2.26 2.08 2.12
199 NASDAQ FEMY Thu, Mar 31, 2022 2.23 2.29 2.20 2.26
198 NASDAQ FEMY Wed, Mar 30, 2022 2.25 2.34 2.16 2.30
197 NASDAQ FEMY Tue, Mar 29, 2022 2.15 2.44 2.07 2.33
196 NASDAQ FEMY Mon, Mar 28, 2022 2.15 2.26 2.03 2.22
195 NASDAQ FEMY Fri, Mar 25, 2022 2.17 2.26 2.02 2.22
194 NASDAQ FEMY Thu, Mar 24, 2022 2.47 2.58 2.26 2.31
193 NASDAQ FEMY Wed, Mar 23, 2022 2.08 2.38 2.02 2.35
192 NASDAQ FEMY Tue, Mar 22, 2022 1.95 1.99 1.86 1.89
191 NASDAQ FEMY Mon, Mar 21, 2022 2.02 2.12 1.93 1.93
190 NASDAQ FEMY Fri, Mar 18, 2022 2.05 2.08 1.93 1.99
189 NASDAQ FEMY Thu, Mar 17, 2022 1.81 2.17 1.81 2.09
188 NASDAQ FEMY Wed, Mar 16, 2022 1.99 2.04 1.76 1.76
187 NASDAQ FEMY Tue, Mar 15, 2022 1.95 2.08 1.94 1.94
186 NASDAQ FEMY Mon, Mar 14, 2022 1.99 2.14 1.86 1.95
185 NASDAQ FEMY Fri, Mar 11, 2022 1.86 2.16 1.76 2.09
184 NASDAQ FEMY Thu, Mar 10, 2022 2.01 2.06 1.92 1.93
183 NASDAQ FEMY Wed, Mar 9, 2022 1.94 2.12 1.94 2.05
182 NASDAQ FEMY Tue, Mar 8, 2022 2.12 2.12 1.80 1.95
181 NASDAQ FEMY Mon, Mar 7, 2022 2.19 2.25 2.05 2.10
180 NASDAQ FEMY Fri, Mar 4, 2022 2.32 2.32 1.96 2.24
179 NASDAQ FEMY Thu, Mar 3, 2022 2.38 2.38 2.20 2.33
178 NASDAQ FEMY Wed, Mar 2, 2022 2.66 2.69 2.15 2.43
177 NASDAQ FEMY Tue, Mar 1, 2022 2.92 3.01 2.61 2.66
176 NASDAQ FEMY Mon, Feb 28, 2022 2.95 3.35 2.80 2.97
175 NASDAQ FEMY Fri, Feb 25, 2022 2.87 3.20 2.85 3.01
174 NASDAQ FEMY Thu, Feb 24, 2022 2.81 3.04 2.65 2.86
173 NASDAQ FEMY Wed, Feb 23, 2022 3.04 3.04 2.85 2.99
172 NASDAQ FEMY Tue, Feb 22, 2022 3.01 3.05 2.88 2.98
171 NASDAQ FEMY Fri, Feb 18, 2022 3.17 3.26 3.05 3.07
170 NASDAQ FEMY Thu, Feb 17, 2022 3.32 3.35 3.09 3.24
169 NASDAQ FEMY Wed, Feb 16, 2022 3.03 3.44 3.03 3.29
168 NASDAQ FEMY Tue, Feb 15, 2022 3.10 3.10 2.92 3.03
167 NASDAQ FEMY Mon, Feb 14, 2022 2.95 2.99 2.80 2.80
166 NASDAQ FEMY Fri, Feb 11, 2022 3.59 3.71 2.80 2.90
165 NASDAQ FEMY Thu, Feb 10, 2022 3.06 3.58 3.06 3.47
164 NASDAQ FEMY Wed, Feb 9, 2022 3.13 3.30 3.02 3.16
163 NASDAQ FEMY Tue, Feb 8, 2022 2.87 3.38 2.87 3.06
162 NASDAQ FEMY Mon, Feb 7, 2022 3.12 3.12 2.89 2.94
161 NASDAQ FEMY Fri, Feb 4, 2022 3.15 3.29 2.96 3.29
160 NASDAQ FEMY Thu, Feb 3, 2022 2.91 3.09 2.91 2.99
159 NASDAQ FEMY Wed, Feb 2, 2022 2.96 3.00 2.72 3.00
158 NASDAQ FEMY Tue, Feb 1, 2022 3.02 3.19 2.91 2.97
157 NASDAQ FEMY Mon, Jan 31, 2022 2.91 3.21 2.78 2.99
156 NASDAQ FEMY Fri, Jan 28, 2022 2.94 3.31 2.80 2.93
155 NASDAQ FEMY Thu, Jan 27, 2022 3.12 3.12 2.78 2.79
154 NASDAQ FEMY Wed, Jan 26, 2022 3.01 3.35 3.00 3.00
153 NASDAQ FEMY Tue, Jan 25, 2022 2.94 3.35 2.85 3.03
152 NASDAQ FEMY Mon, Jan 24, 2022 2.79 2.95 2.61 2.90
151 NASDAQ FEMY Fri, Jan 21, 2022 3.18 3.18 2.81 2.81
150 NASDAQ FEMY Thu, Jan 20, 2022 3.30 3.40 3.12 3.23
149 NASDAQ FEMY Wed, Jan 19, 2022 3.20 3.44 3.05 3.24
148 NASDAQ FEMY Tue, Jan 18, 2022 3.06 3.24 3.01 3.13
147 NASDAQ FEMY Fri, Jan 14, 2022 3.29 3.29 3.02 3.16
146 NASDAQ FEMY Thu, Jan 13, 2022 3.40 3.40 3.08 3.18
145 NASDAQ FEMY Wed, Jan 12, 2022 3.27 3.48 3.23 3.35
144 NASDAQ FEMY Tue, Jan 11, 2022 3.14 3.44 3.00 3.21
143 NASDAQ FEMY Mon, Jan 10, 2022 3.26 3.38 2.87 3.19
142 NASDAQ FEMY Fri, Jan 7, 2022 3.24 3.40 2.69 3.26
141 NASDAQ FEMY Thu, Jan 6, 2022 3.60 3.60 3.09 3.13
140 NASDAQ FEMY Wed, Jan 5, 2022 3.85 3.93 3.41 3.49
139 NASDAQ FEMY Tue, Jan 4, 2022 3.93 4.05 3.65 3.88
138 NASDAQ FEMY Mon, Jan 3, 2022 3.89 4.04 3.77 3.99
137 NASDAQ FEMY Fri, Dec 31, 2021 3.67 3.97 3.55 3.90
136 NASDAQ FEMY Thu, Dec 30, 2021 3.44 3.84 3.44 3.62
135 NASDAQ FEMY Wed, Dec 29, 2021 3.63 3.63 3.05 3.49
134 NASDAQ FEMY Tue, Dec 28, 2021 3.96 4.15 3.32 3.52
133 NASDAQ FEMY Mon, Dec 27, 2021 4.53 4.55 3.76 3.92
132 NASDAQ FEMY Thu, Dec 23, 2021 4.42 4.77 4.25 4.58
131 NASDAQ FEMY Wed, Dec 22, 2021 4.01 4.53 4.01 4.39
130 NASDAQ FEMY Tue, Dec 21, 2021 4.10 4.60 3.99 4.12
129 NASDAQ FEMY Mon, Dec 20, 2021 4.00 4.17 3.70 4.17
128 NASDAQ FEMY Fri, Dec 17, 2021 4.07 4.19 3.85 4.12
127 NASDAQ FEMY Thu, Dec 16, 2021 4.06 4.34 3.96 4.07
126 NASDAQ FEMY Wed, Dec 15, 2021 4.21 4.46 3.91 4.04
125 NASDAQ FEMY Tue, Dec 14, 2021 4.25 4.43 4.08 4.28
124 NASDAQ FEMY Mon, Dec 13, 2021 4.42 4.46 4.23 4.29
123 NASDAQ FEMY Fri, Dec 10, 2021 4.29 4.55 4.25 4.46
122 NASDAQ FEMY Thu, Dec 9, 2021 4.60 4.64 4.03 4.45
121 NASDAQ FEMY Wed, Dec 8, 2021 4.58 5.64 4.40 4.66
120 NASDAQ FEMY Tue, Dec 7, 2021 4.47 5.00 4.37 4.53
119 NASDAQ FEMY Mon, Dec 6, 2021 4.41 4.85 4.36 4.48
118 NASDAQ FEMY Fri, Dec 3, 2021 4.90 4.90 4.40 4.54
117 NASDAQ FEMY Thu, Dec 2, 2021 4.63 4.92 4.37 4.87
116 NASDAQ FEMY Wed, Dec 1, 2021 5.33 5.33 4.36 4.68
115 NASDAQ FEMY Tue, Nov 30, 2021 5.36 5.42 5.02 5.38
114 NASDAQ FEMY Mon, Nov 29, 2021 4.72 5.42 4.39 5.41
113 NASDAQ FEMY Fri, Nov 26, 2021 4.44 4.88 4.30 4.54
112 NASDAQ FEMY Wed, Nov 24, 2021 4.03 5.94 3.98 4.99
111 NASDAQ FEMY Tue, Nov 23, 2021 4.84 4.84 3.77 4.06
110 NASDAQ FEMY Mon, Nov 22, 2021 5.12 5.49 4.31 4.88
109 NASDAQ FEMY Fri, Nov 19, 2021 5.04 5.26 5.00 5.01
108 NASDAQ FEMY Thu, Nov 18, 2021 6.40 6.45 4.63 5.11
107 NASDAQ FEMY Wed, Nov 17, 2021 6.96 6.96 6.30 6.43
106 NASDAQ FEMY Tue, Nov 16, 2021 6.92 6.92 6.66 6.82
105 NASDAQ FEMY Mon, Nov 15, 2021 7.15 7.17 6.80 6.86
104 NASDAQ FEMY Fri, Nov 12, 2021 7.32 7.32 7.06 7.13
103 NASDAQ FEMY Thu, Nov 11, 2021 7.13 7.60 7.01 7.41
102 NASDAQ FEMY Wed, Nov 10, 2021 7.40 7.48 7.25 7.26
101 NASDAQ FEMY Tue, Nov 9, 2021 7.97 7.97 7.29 7.61
100 NASDAQ FEMY Mon, Nov 8, 2021 7.34 8.10 6.83 8.02
99 NASDAQ FEMY Fri, Nov 5, 2021 7.04 7.38 7.01 7.25
98 NASDAQ FEMY Thu, Nov 4, 2021 6.96 7.15 6.88 7.00
97 NASDAQ FEMY Wed, Nov 3, 2021 6.81 6.83 6.62 6.79
96 NASDAQ FEMY Tue, Nov 2, 2021 6.60 6.88 6.60 6.76
95 NASDAQ FEMY Mon, Nov 1, 2021 7.00 7.00 6.56 6.66
94 NASDAQ FEMY Fri, Oct 29, 2021 7.00 7.10 6.85 6.93
93 NASDAQ FEMY Thu, Oct 28, 2021 7.15 7.15 6.90 6.99
92 NASDAQ FEMY Wed, Oct 27, 2021 7.24 7.24 6.82 7.02
91 NASDAQ FEMY Tue, Oct 26, 2021 7.00 7.19 6.83 7.14
90 NASDAQ FEMY Mon, Oct 25, 2021 6.92 7.00 6.76 6.99
89 NASDAQ FEMY Fri, Oct 22, 2021 7.11 7.11 6.93 6.96
88 NASDAQ FEMY Thu, Oct 21, 2021 7.00 7.20 7.00 7.12
87 NASDAQ FEMY Wed, Oct 20, 2021 6.93 7.22 6.93 7.13
86 NASDAQ FEMY Tue, Oct 19, 2021 6.84 7.20 6.84 7.00
85 NASDAQ FEMY Mon, Oct 18, 2021 7.04 7.08 6.98 6.99
84 NASDAQ FEMY Fri, Oct 15, 2021 6.90 7.17 6.90 7.00
83 NASDAQ FEMY Thu, Oct 14, 2021 7.43 7.43 7.18 7.18
82 NASDAQ FEMY Wed, Oct 13, 2021 7.19 7.51 7.19 7.25
81 NASDAQ FEMY Tue, Oct 12, 2021 6.98 7.18 6.96 7.13
80 NASDAQ FEMY Mon, Oct 11, 2021 7.07 7.17 6.90 7.12
79 NASDAQ FEMY Fri, Oct 8, 2021 6.95 7.07 6.92 7.07
78 NASDAQ FEMY Thu, Oct 7, 2021 7.00 7.00 6.90 7.00
77 NASDAQ FEMY Wed, Oct 6, 2021 6.88 6.95 6.82 6.95
76 NASDAQ FEMY Tue, Oct 5, 2021 7.20 7.20 7.04 7.09
75 NASDAQ FEMY Mon, Oct 4, 2021 6.86 7.20 6.86 7.01
74 NASDAQ FEMY Fri, Oct 1, 2021 6.90 7.39 6.90 7.20
73 NASDAQ FEMY Thu, Sep 30, 2021 7.20 7.20 6.82 6.89
72 NASDAQ FEMY Wed, Sep 29, 2021 7.15 7.40 7.10 7.20
71 NASDAQ FEMY Tue, Sep 28, 2021 7.05 7.29 6.73 7.18
70 NASDAQ FEMY Mon, Sep 27, 2021 7.48 7.60 7.10 7.12
69 NASDAQ FEMY Fri, Sep 24, 2021 7.30 7.80 7.17 7.59
68 NASDAQ FEMY Thu, Sep 23, 2021 6.90 7.42 6.85 7.20
67 NASDAQ FEMY Wed, Sep 22, 2021 6.50 7.12 6.50 6.79
66 NASDAQ FEMY Tue, Sep 21, 2021 6.82 6.99 6.50 6.52
65 NASDAQ FEMY Mon, Sep 20, 2021 7.07 7.20 6.63 6.77
64 NASDAQ FEMY Fri, Sep 17, 2021 7.30 7.53 7.12 7.13
63 NASDAQ FEMY Thu, Sep 16, 2021 7.14 7.50 7.14 7.27
62 NASDAQ FEMY Wed, Sep 15, 2021 7.31 7.54 7.09 7.24
61 NASDAQ FEMY Tue, Sep 14, 2021 7.12 7.46 7.12 7.36
60 NASDAQ FEMY Mon, Sep 13, 2021 7.35 7.77 7.00 7.11
59 NASDAQ FEMY Fri, Sep 10, 2021 7.51 7.79 7.00 7.52
58 NASDAQ FEMY Thu, Sep 9, 2021 7.27 7.59 7.27 7.50
57 NASDAQ FEMY Wed, Sep 8, 2021 7.60 7.74 7.27 7.58
56 NASDAQ FEMY Tue, Sep 7, 2021 7.67 7.91 7.48 7.83
55 NASDAQ FEMY Fri, Sep 3, 2021 7.11 7.76 7.11 7.33
54 NASDAQ FEMY Thu, Sep 2, 2021 7.79 7.88 7.52 7.52
53 NASDAQ FEMY Wed, Sep 1, 2021 7.95 8.10 7.21 7.92
52 NASDAQ FEMY Tue, Aug 31, 2021 6.95 8.40 6.91 7.96
51 NASDAQ FEMY Mon, Aug 30, 2021 6.95 6.95 6.59 6.95
50 NASDAQ FEMY Fri, Aug 27, 2021 6.81 6.94 6.66 6.75
49 NASDAQ FEMY Thu, Aug 26, 2021 7.02 7.02 6.62 6.62
48 NASDAQ FEMY Wed, Aug 25, 2021 7.00 7.16 6.59 6.78
47 NASDAQ FEMY Tue, Aug 24, 2021 7.22 7.30 6.52 6.76
46 NASDAQ FEMY Mon, Aug 23, 2021 6.72 7.51 6.53 7.35
45 NASDAQ FEMY Fri, Aug 20, 2021 6.70 7.14 6.50 6.70
44 NASDAQ FEMY Thu, Aug 19, 2021 6.75 6.75 6.60 6.67
43 NASDAQ FEMY Wed, Aug 18, 2021 6.64 6.74 6.62 6.69
42 NASDAQ FEMY Tue, Aug 17, 2021 6.90 7.01 6.60 6.60
41 NASDAQ FEMY Mon, Aug 16, 2021 7.05 7.36 6.83 6.95
40 NASDAQ FEMY Fri, Aug 13, 2021 7.19 7.50 7.04 7.05
39 NASDAQ FEMY Thu, Aug 12, 2021 7.40 7.40 7.15 7.19
38 NASDAQ FEMY Wed, Aug 11, 2021 7.28 7.58 7.03 7.39
37 NASDAQ FEMY Tue, Aug 10, 2021 7.18 7.33 7.11 7.14
36 NASDAQ FEMY Mon, Aug 9, 2021 7.21 7.66 7.21 7.50
35 NASDAQ FEMY Fri, Aug 6, 2021 7.25 7.30 7.21 7.21
34 NASDAQ FEMY Thu, Aug 5, 2021 7.68 7.68 7.08 7.24
33 NASDAQ FEMY Wed, Aug 4, 2021 7.29 7.70 7.20 7.70
32 NASDAQ FEMY Tue, Aug 3, 2021 7.68 7.68 7.30 7.35
31 NASDAQ FEMY Mon, Aug 2, 2021 7.45 7.99 7.31 7.76
30 NASDAQ FEMY Fri, Jul 30, 2021 7.13 7.35 7.13 7.30
29 NASDAQ FEMY Thu, Jul 29, 2021 7.23 7.41 7.11 7.25
28 NASDAQ FEMY Wed, Jul 28, 2021 7.34 7.46 7.11 7.24
27 NASDAQ FEMY Tue, Jul 27, 2021 7.45 7.68 7.25 7.34
26 NASDAQ FEMY Mon, Jul 26, 2021 8.00 8.19 7.35 7.45
25 NASDAQ FEMY Fri, Jul 23, 2021 8.23 8.36 7.85 7.99
24 NASDAQ FEMY Thu, Jul 22, 2021 8.29 8.90 8.15 8.15
23 NASDAQ FEMY Wed, Jul 21, 2021 8.20 9.98 7.89 8.45
22 NASDAQ FEMY Tue, Jul 20, 2021 7.16 9.49 7.02 8.02
21 NASDAQ FEMY Mon, Jul 19, 2021 7.40 7.51 6.77 6.99
20 NASDAQ FEMY Fri, Jul 16, 2021 7.35 7.69 7.35 7.49
19 NASDAQ FEMY Thu, Jul 15, 2021 7.45 7.76 7.10 7.30
18 NASDAQ FEMY Wed, Jul 14, 2021 8.37 8.49 7.27 7.50
17 NASDAQ FEMY Tue, Jul 13, 2021 7.87 9.22 7.74 8.50
16 NASDAQ FEMY Mon, Jul 12, 2021 7.76 7.76 7.22 7.41
15 NASDAQ FEMY Fri, Jul 9, 2021 7.00 7.86 7.00 7.57
14 NASDAQ FEMY Thu, Jul 8, 2021 7.60 7.60 7.10 7.20
13 NASDAQ FEMY Wed, Jul 7, 2021 7.43 7.79 7.12 7.75
12 NASDAQ FEMY Tue, Jul 6, 2021 7.73 7.79 7.01 7.09
11 NASDAQ FEMY Fri, Jul 2, 2021 7.75 8.35 7.33 7.37
10 NASDAQ FEMY Thu, Jul 1, 2021 8.15 8.34 7.66 8.15
9 NASDAQ FEMY Wed, Jun 30, 2021 8.10 10.79 7.60 8.11
8 NASDAQ FEMY Tue, Jun 29, 2021 8.12 8.42 8.05 8.16
7 NASDAQ FEMY Mon, Jun 28, 2021 8.97 8.97 7.65 7.98
6 NASDAQ FEMY Fri, Jun 25, 2021 10.50 10.50 8.55 8.55
5 NASDAQ FEMY Thu, Jun 24, 2021 10.59 10.59 9.53 9.89
4 NASDAQ FEMY Wed, Jun 23, 2021 9.78 10.60 9.67 10.45
3 NASDAQ FEMY Tue, Jun 22, 2021 11.15 11.15 9.71 9.95
2 NASDAQ FEMY Mon, Jun 21, 2021 11.66 12.14 10.84 10.85
1 NASDAQ FEMY Fri, Jun 18, 2021 13.08 13.75 11.55 12.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024