Fischer Medical Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	25.06	25.45	24.62	25.00	25.00	0.12%	15,229
Nov 8, 2026	24.33	25.05	24.33	24.97	24.97	2.63%	7,930
Nov 6, 2026	25.40	25.40	23.95	24.33	24.33	-2.68%	20,897
Nov 5, 2026	26.90	26.90	24.89	25.00	25.00	-1.15%	70,162
Nov 4, 2026	24.99	26.94	24.12	25.29	25.29	2.72%	780,522
Nov 3, 2026	25.12	25.16	24.44	24.62	24.62	-0.12%	26,873
Nov 2, 2026	25.25	25.43	23.90	24.65	24.65	-0.40%	30,358
Oct 30, 2026	27.00	27.00	24.58	24.75	24.75	-4.22%	43,447
Oct 29, 2026	26.14	26.62	25.61	25.84	25.84	-3.11%	71,442
Oct 28, 2026	25.30	26.83	24.85	26.67	26.67	4.26%	76,467
Oct 27, 2026	27.20	27.20	25.25	25.58	25.58	-5.40%	80,177
Oct 26, 2026	24.86	27.96	24.66	27.04	27.04	8.38%	271,839
Oct 23, 2026	23.97	26.11	21.94	24.95	24.95	4.09%	465,347
Oct 22, 2026	25.83	26.69	23.59	23.97	23.97	-4.88%	92,714
Oct 21, 2026	27.75	28.00	23.50	25.20	25.20	-10.92%	190,128
Oct 19, 2026	29.54	29.73	28.13	28.29	28.29	-3.87%	43,854
Oct 16, 2026	30.11	30.11	29.10	29.43	29.43	0.44%	17,256
Oct 15, 2026	30.20	30.20	29.28	29.30	29.30	-0.88%	42,948
Oct 14, 2026	30.08	30.22	29.37	29.56	29.56	-1.73%	85,477
Oct 13, 2026	30.50	30.50	29.66	30.08	30.08	0.60%	59,648
Oct 12, 2026	30.02	30.68	29.66	29.90	29.90	-1.58%	54,429
Oct 9, 2026	32.42	32.42	29.95	30.38	30.38	-4.41%	74,870
Oct 8, 2026	32.00	32.56	31.21	31.78	31.78	-2.63%	31,497
Oct 7, 2026	33.00	33.74	32.51	32.64	32.64	-1.36%	51,532
Oct 6, 2026	32.87	33.34	32.56	33.09	33.09	0.67%	14,561
Oct 5, 2026	33.01	33.72	32.63	32.87	32.87	-1.88%	34,503
Oct 1, 2026	34.17	34.17	32.59	33.50	33.50	-	21,066
Sep 30, 2026	33.35	34.40	33.32	33.50	33.50	-0.77%	39,556
Sep 29, 2026	35.49	35.59	33.04	33.76	33.76	-0.85%	306,585
Sep 28, 2026	35.76	35.76	33.41	34.05	34.05	-0.50%	88,893
Sep 25, 2026	34.00	35.00	33.80	34.22	34.22	-0.18%	37,894
Sep 24, 2026	35.00	35.00	33.90	34.28	34.28	-2.14%	88,768
Sep 23, 2026	32.94	36.09	32.94	35.03	35.03	6.09%	194,666
Sep 22, 2026	35.99	35.99	32.74	33.02	33.02	0.61%	84,203
Sep 21, 2026	33.23	35.00	32.60	32.87	32.82	-0.99%	208,025
Sep 18, 2026	33.61	33.84	32.79	33.20	33.15	-0.06%	39,798
Sep 17, 2026	32.81	33.88	32.81	33.22	33.17	-0.54%	12,182
Sep 16, 2026	34.30	34.48	33.08	33.40	33.35	-1.97%	28,491
Sep 15, 2026	36.90	36.90	33.70	34.07	34.02	-5.31%	16,746
Sep 11, 2026	31.00	36.17	31.00	35.98	35.93	3.39%	36,433
Sep 10, 2026	35.01	35.36	34.59	34.80	34.75	-0.20%	72,960
Sep 9, 2026	36.99	36.99	34.38	34.87	34.82	-1.83%	33,816
Sep 8, 2026	36.33	36.34	35.37	35.52	35.47	-0.28%	18,759
Sep 7, 2026	36.75	36.76	35.56	35.62	35.57	-1.14%	35,264
Sep 4, 2026	38.49	38.49	35.74	36.03	35.98	-3.25%	41,505
Sep 3, 2026	37.14	38.31	36.90	37.24	37.18	-1.69%	33,912
Sep 2, 2026	37.99	37.99	36.82	37.88	37.82	2.88%	64,244
Sep 1, 2026	35.01	37.07	34.69	36.82	36.76	4.19%	97,133
Aug 31, 2026	36.09	36.09	35.07	35.34	35.29	-2.08%	33,135
Aug 28, 2026	35.56	36.80	34.91	36.09	36.04	2.21%	54,614