Fischer Medical Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	35.18	36.23	35.18	36.00	36.00	3.27%	64,068
Mar 9, 2026	35.63	35.63	34.01	34.86	34.86	-2.52%	51,483
Mar 6, 2026	36.00	36.26	35.06	35.76	35.76	0.36%	25,730
Mar 5, 2026	36.99	37.54	34.57	35.63	35.63	-2.06%	56,640
Mar 4, 2026	36.24	36.50	35.47	36.38	36.38	-1.68%	20,467
Mar 2, 2026	38.15	38.15	36.50	37.00	37.00	-3.50%	74,342
Feb 27, 2026	38.13	38.94	38.13	38.34	38.34	-0.31%	37,420
Feb 26, 2026	39.36	39.50	38.00	38.46	38.46	-0.67%	26,934
Feb 25, 2026	41.00	41.00	38.55	38.72	38.72	-3.80%	186,002
Feb 24, 2026	40.21	41.25	39.74	40.25	40.25	-1.81%	34,141
Feb 23, 2026	39.05	41.45	38.34	40.99	40.99	2.94%	69,663
Feb 20, 2026	40.25	40.76	39.00	39.82	39.82	-1.56%	53,137
Feb 19, 2026	40.11	42.34	40.11	40.45	40.45	-1.32%	19,344
Feb 18, 2026	41.10	41.41	40.50	40.99	40.99	-	19,740
Feb 17, 2026	41.74	41.74	40.60	40.99	40.99	-1.16%	7,131
Feb 16, 2026	42.84	42.84	41.24	41.47	41.47	0.46%	47,171
Feb 13, 2026	44.20	44.20	41.01	41.28	41.28	-2.62%	27,248
Feb 12, 2026	42.03	42.74	41.83	42.39	42.39	0.50%	47,260
Feb 11, 2026	43.70	43.70	41.52	42.18	42.18	-3.48%	52,920
Feb 10, 2026	46.48	46.48	43.70	43.70	43.70	-4.98%	115,734
Feb 9, 2026	45.60	46.35	44.68	45.99	45.99	4.00%	113,735
Feb 6, 2026	42.25	44.22	42.25	44.22	44.22	4.99%	126,248
Feb 5, 2026	40.49	42.35	40.35	42.12	42.12	4.39%	124,447
Feb 4, 2026	38.43	40.35	38.43	40.35	40.35	5.00%	233,421
Feb 3, 2026	37.01	38.43	36.89	38.43	38.43	5.00%	58,354
Feb 2, 2026	37.08	37.60	35.72	36.60	36.60	-2.48%	112,983
Feb 1, 2026	40.38	40.38	37.06	37.53	37.53	-2.70%	73,845
Jan 30, 2026	36.79	38.66	36.79	38.57	38.57	4.75%	93,626
Jan 29, 2026	36.13	36.92	35.67	36.82	36.82	2.94%	26,643
Jan 28, 2026	33.10	36.23	33.10	35.77	35.77	3.65%	33,971
Jan 27, 2026	35.73	35.73	33.85	34.51	34.51	-2.68%	91,335
Jan 23, 2026	36.30	36.70	35.00	35.46	35.46	-2.34%	93,529
Jan 22, 2026	35.89	36.80	35.89	36.31	36.31	0.64%	35,112
Jan 21, 2026	36.00	36.90	35.55	36.08	36.08	-0.14%	50,795
Jan 20, 2026	37.07	37.23	35.86	36.13	36.13	-1.20%	68,303
Jan 19, 2026	37.91	37.91	36.25	36.57	36.57	-3.07%	136,622
Jan 16, 2026	39.07	39.19	37.54	37.73	37.73	-3.50%	49,919
Jan 14, 2026	40.95	41.12	38.80	39.10	39.10	-1.64%	140,215
Jan 13, 2026	37.31	39.75	36.12	39.75	39.75	4.99%	264,968
Jan 12, 2026	40.55	40.55	37.77	37.86	37.86	-4.75%	606,482
Jan 9, 2026	41.41	41.41	39.09	39.75	39.75	-3.38%	135,332
Jan 8, 2026	41.53	41.75	40.83	41.14	41.14	-0.87%	168,953
Jan 7, 2026	42.30	42.46	41.10	41.50	41.50	-0.05%	102,768
Jan 6, 2026	41.77	42.47	41.00	41.52	41.52	-0.29%	46,061
Jan 5, 2026	42.08	42.27	41.28	41.64	41.64	-0.55%	74,925
Jan 2, 2026	42.20	42.20	41.33	41.87	41.87	0.84%	38,604
Jan 1, 2026	41.90	43.99	41.37	41.52	41.52	-0.91%	1,173,178
Dec 31, 2025	41.97	42.80	41.33	41.90	41.90	0.89%	47,786
Dec 30, 2025	43.35	43.35	41.07	41.53	41.53	-0.46%	23,699
Dec 29, 2025	43.58	43.58	41.61	41.72	41.72	-2.36%	122,221