Fischer Medical Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	43.32	43.57	42.51	42.73	42.73	-1.36%	108,386
Dec 24, 2025	42.50	45.03	42.19	43.32	43.32	1.00%	184,441
Dec 23, 2025	44.90	44.90	42.50	42.89	42.89	-0.53%	53,625
Dec 22, 2025	45.59	45.59	42.82	43.12	43.12	-1.69%	211,451
Dec 19, 2025	43.44	44.50	43.00	43.86	43.86	0.78%	94,519
Dec 18, 2025	42.41	43.94	41.29	43.52	43.52	3.99%	214,525
Dec 17, 2025	44.50	44.50	41.70	41.85	41.85	-4.17%	102,849
Dec 16, 2025	45.05	45.11	43.45	43.67	43.67	-3.66%	106,568
Dec 15, 2025	46.36	46.70	45.04	45.33	45.33	-0.66%	75,123
Dec 12, 2025	45.20	47.46	45.20	45.63	45.63	0.95%	158,008
Dec 11, 2025	46.39	46.39	43.60	45.20	45.20	-0.92%	214,153
Dec 10, 2025	45.95	47.02	44.53	45.62	45.62	1.85%	264,012
Dec 9, 2025	43.00	45.16	42.13	44.79	44.79	1.84%	137,405
Dec 8, 2025	46.16	46.66	43.98	43.98	43.98	-4.99%	160,115
Dec 5, 2025	47.01	47.11	45.86	46.29	46.29	-1.03%	72,713
Dec 4, 2025	48.16	48.21	46.40	46.77	46.77	-2.89%	293,672