Stock listing
NASDAQ:FEMY Femasys Inc. Stock
Home listing (NASDAQ) of Femasys Inc.
Follow Femasys Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:FEMY
$1.37 USD +0.02 (+1.1%)
Close on Oct 30, 2026
- Day range
- $1.31 – $1.41 USDOct 30, 2026
- Volume
- 95,116 sharesOct 30, 2026
- Market cap
- $11.47M USDAt the close on Oct 30, 2026 · price × 8.38M shares outstanding
- 52-week range
- $1.30 – $22.20 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.89M USDMedian day 94,404 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FEMY · Home | $1.37 USD | +0.015 (+1.1%) | 95,116 | $1.33 | $1.41 | $1.31 | $1.355 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FEMY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.37 | +0.015 | +1.1% | $1.33 | $1.41 | $1.31 | 95,116 | |
| $1.355 | -0.055 | -3.9% | $1.40 | $1.44 | $1.30 | 110,312 | |
| $1.41 | +0.04 | +2.9% | $1.41 | $1.44 | $1.38 | 63,420 | |
| $1.37 | -0.04 | -2.8% | $1.40 | $1.46 | $1.32 | 228,710 | |
| $1.41 | -0.09 | -6.0% | $1.47 | $1.50 | $1.361 | 110,573 | |
| $1.50 | -0.06 | -3.8% | $1.59 | $1.59 | $1.455 | 126,109 | |
| $1.56 | -0.09 | -5.5% | $1.66 | $1.68 | $1.46 | 167,719 | |
| $1.65 | -0.02 | -1.2% | $1.66 | $1.72 | $1.64 | 32,512 | |
| $1.67 | +0.04 | +2.5% | $1.65 | $1.77 | $1.58 | 34,001 | |
| $1.63 | -0.02 | -1.2% | $1.73 | $1.75 | $1.56 | 93,691 | |
| $1.65 | -0.085 | -4.9% | $1.70 | $1.77 | $1.60 | 58,500 | |
| $1.735 | +0.175 | +11.2% | $1.49 | $1.81 | $1.46 | 130,800 | |
| $1.56 | -0.20 | -11.4% | $1.74 | $1.75 | $1.465 | 208,700 | |
| $1.76 | +0.01 | +0.6% | $1.76 | $1.81 | $1.67 | 35,500 | |
| $1.75 | -0.25 | -12.5% | $2.00 | $2.02 | $1.71 | 66,500 | |
| $2.00 | -0.045 | -2.2% | $2.10 | $2.15 | $1.92 | 128,500 | |
| $2.045 | +0.045 | +2.2% | $1.99 | $2.11 | $1.94 | 67,700 | |
| $2.00 | -0.08 | -3.8% | $2.04 | $2.05 | $1.96 | 80,500 | |
| $2.08 | +0.06 | +3.0% | $2.07 | $2.11 | $2.01 | 24,100 | |
| $2.02 | -0.03 | -1.5% | $2.05 | $2.17 | $1.99 | 228,400 | |
| $2.05 | -0.05 | -2.4% | $2.16 | $2.19 | $1.96 | 252,600 | |
| $2.10 | -0.06 | -2.8% | $2.17 | $2.24 | $2.10 | 51,900 | |
| $2.16 | +0.07 | +3.3% | $2.19 | $2.24 | $2.09 | 114,300 | |
| $2.09 | -0.29 | -12.2% | $2.36 | $2.36 | $2.00 | 277,700 | |
| $2.38 | -0.10 | -4.0% | $2.42 | $2.485 | $2.35 | 20,700 | |
| $2.48 | +0.05 | +2.1% | $2.43 | $2.55 | $2.43 | 36,100 | |
| $2.43 | -0.15 | -5.8% | $2.53 | $2.616 | $2.42 | 103,300 | |
| $2.58 | +0.02 | +0.8% | $2.60 | $2.60 | $2.50 | 34,100 | |
| $2.56 | +0.03 | +1.2% | $2.55 | $2.69 | $2.55 | 73,200 | |
| $2.53 | -0.06 | -2.3% | $2.57 | $2.633 | $2.53 | 32,300 | |
| $2.59 | +0.04 | +1.6% | $2.51 | $2.64 | $2.51 | 35,000 | |
| $2.55 | +0.01 | +0.4% | $2.56 | $2.61 | $2.45 | 65,700 | |
| $2.54 | -0.02 | -0.8% | $2.61 | $2.736 | $2.509 | 79,400 | |
| $2.56 | -0.11 | -4.1% | $2.67 | $2.738 | $2.50 | 71,200 | |
| $2.67 | -0.11 | -4.0% | $2.84 | $2.848 | $2.59 | 29,800 | |
| $2.78 | +0.04 | +1.5% | $2.81 | $2.826 | $2.74 | 16,200 | |
| $2.74 | -0.09 | -3.2% | $2.90 | $2.95 | $2.68 | 35,500 | |
| $2.83 | +0.15 | +5.6% | $2.71 | $2.84 | $2.67 | 46,600 | |
| $2.68 | -0.30 | -10.1% | $2.99 | $3.086 | $2.60 | 197,700 | |
| $2.98 | -0.08 | -2.6% | $3.03 | $3.063 | $2.93 | 72,900 | |
| $3.06 | -0.04 | -1.3% | $3.10 | $3.18 | $3.01 | 56,700 | |
| $3.10 | -0.16 | -4.9% | $3.26 | $3.39 | $3.02 | 139,100 | |
| $3.26 | -0.17 | -5.0% | $3.34 | $3.425 | $3.213 | 66,800 | |
| $3.43 | +0.23 | +7.2% | $3.22 | $3.44 | $3.10 | 231,000 | |
| $3.20 | +0.41 | +14.7% | $2.79 | $3.35 | $2.74 | 530,400 | |
| $2.79 | -0.13 | -4.5% | $2.93 | $3.09 | $2.73 | 189,800 | |
| $2.92 | +0.07 | +2.5% | $2.88 | $3.00 | $2.83 | 110,400 | |
| $2.85 | -0.13 | -4.4% | $3.00 | $3.06 | $2.81 | 211,100 | |
| $2.98 | +0.02 | +0.7% | $2.94 | $3.08 | $2.86 | 294,400 | |
| $2.96 | +0.23 | +8.4% | $2.64 | $3.12 | $2.64 | 584,900 | |
| $2.73 | +0.02 | +0.7% | $2.59 | $2.82 | $2.43 | 961,700 | |
| $2.71 | +0.51 | +23.2% | $3.00 | $3.69 | $2.27 | 36,720,200 | |
| $2.20 | +0.04 | +1.9% | $2.16 | $2.249 | $2.064 | 146,900 | |
| $2.16 | -0.13 | -5.7% | $2.28 | $2.29 | $2.022 | 246,200 | |
| $2.29 | 0.00 | 0.0% | $2.33 | $2.38 | $2.26 | 117,300 | |
| $2.29 | -0.06 | -2.6% | $2.37 | $2.45 | $2.22 | 154,700 | |
| $2.35 | 0.00 | 0.0% | $2.60 | $2.60 | $2.19 | 701,300 | |
| $2.35 | -0.02 | -0.8% | $2.39 | $2.48 | $2.31 | 240,400 | |
| $2.37 | -0.29 | -10.9% | $2.69 | $2.873 | $2.35 | 400,400 | |
| $2.66 | -0.29 | -9.8% | $3.11 | $3.138 | $2.291 | 1,091,300 | |
| $2.95 | -0.06 | -2.0% | $3.015 | $3.04 | $2.91 | 20,600 | |
| $3.01 | -0.04 | -1.3% | $3.05 | $3.14 | $2.90 | 30,400 | |
| $3.05 | +0.08 | +2.7% | $2.934 | $3.21 | $2.92 | 48,700 | |
| $2.97 | +0.11 | +3.8% | $2.90 | $3.00 | $2.80 | 19,900 | |
| $2.86 | -0.05 | -1.7% | $2.91 | $3.02 | $2.81 | 10,800 | |
| $2.91 | +0.13 | +4.7% | $2.83 | $2.93 | $2.83 | 17,900 |
- Ticker
- NASDAQ:FEMY
- Asset type
- Stock
- Sector
- Health care
- Industry
- Medical devices & supplies
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 30, 2026
Femasys Appoints John Moorhead to Board of Directors
Latest deck · May 13, 2026
Investor Presentation (May 2026)
Investor deck · 24 slides
Latest news
Femasys Appoints John Moorhead to Board of Directors
Oct 30, 2026
Closed $1.37 (+1.1%) on Oct 30, 2026
Femasys Partners with SandsRx Pharmacy to Support FemaSeed® Fertility Portfolio Launch to OB/GYNs
Oct 20, 2026
Closed $1.67 (+2.5%) on Oct 20, 2026
Femasys Doubles Enrolling Sites in FemBloc FINALE Pivotal Trial for Non-Surgical Permanent Birth Control
Oct 14, 2026
Closed $1.56 (-11.4%) on Oct 14, 2026
Femasys to Exhibit at the ASRM 2026 Scientific Congress & Expo
Oct 8, 2026
Closed $2.05 (+2.2%) on Oct 8, 2026
Femasys Advances OB/GYN Expansion with Adoption of FemaSeed® Fertility Portfolio by Minnesota Women’s Care
Sep 15, 2026
Closed $2.56 (-4.1%) on Sep 15, 2026
Femasys Partners with CapexMD to Expand Patient Access to FemaSeed® Fertility Portfolio
Sep 9, 2026
Closed $2.83 (+5.6%) on Sep 9, 2026
Femasys Partners with UNC Health to Introduce Its FemaSeed® Fertility Portfolio Across Statewide OB/GYN Care Locations
Aug 26, 2026
Closed $2.92 (+2.5%) on Aug 26, 2026
Femasys Announces FDA Approval of Modular PMA Submission Approach for FemBloc®
Aug 19, 2026
Closed $2.71 (+23.2%) on Aug 19, 2026
Femasys Announces Financial Results for Quarter Ended June 30, 2026 and Provides Corporate Update
Aug 14, 2026
Closed $2.16 (-5.7%) on Aug 17, 2026
Femasys Strengthens and Extends Global Patent Protection for FemBloc® with First Issued Blended Polymer Patents
Aug 12, 2026
Closed $2.35 (0.0%) on Aug 12, 2026
Financings
Private placement of common stock and pre-funded warrants with accompanying warrants
Aug 14, 2026
Closed: US$30M raised · US$3.2 a share · Warrants at US$2.95 for 36 months · Laidlaw & Company (UK) Ltd. +1
Dealers: Laidlaw & Company (UK) Ltd. (lead), Lake Street Capital Markets, LLC
Buyers: Nantahala Capital (Led the financing as new institutional investor); Rosalind Advisors, Inc.
Insiders: Members of Femasys' management team participated.
Use of proceeds: Support strategic priorities: executing commercial initiatives, advancing clinical programs and key operational objectives
Decks
Investor Presentation (May 2026)
Investor deck · 24 slides · May 13, 2026
Investor Presentation (October 2024)
Investor deck · 27 slides · Oct 29, 2024
Investor Presentation (August 2024)
Investor deck · 27 slides · Aug 30, 2024
Investor Presentation (April 2024)
Investor deck · 29 slides · Apr 24, 2024
Femasys Inc. on 6ix
- Sector
- Health care
- Industry
- Medical devices & supplies
- News releases
- 31 in the last 12 months · 137 in all · newest Oct 30, 2026 · oldest 2021
- Decks
- 14 decks · latest May 13, 2026
Where Femasys Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FEMY · Home listing · This page | NASDAQ | United States | USD |
| BOATS:FEMY | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Femasys Inc.