Fischer Medical Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.71	36.66	34.68	36.62	36.62	4.87%	146,669
May 21, 2026	35.50	36.75	34.70	34.92	34.92	-0.31%	29,210
May 20, 2026	35.60	35.73	33.87	35.03	35.03	1.13%	33,668
May 19, 2026	35.29	35.39	34.40	34.64	34.64	-0.12%	18,891
May 18, 2026	35.42	35.42	33.42	34.68	34.68	-0.63%	53,047
May 15, 2026	35.00	36.14	34.60	34.90	34.90	-0.99%	34,063
May 14, 2026	37.50	37.50	35.00	35.25	35.25	-1.43%	33,284
May 13, 2026	35.31	36.38	35.23	35.76	35.76	1.50%	14,816
May 12, 2026	35.66	36.47	35.15	35.23	35.23	-2.36%	32,980
May 11, 2026	37.46	37.46	35.58	36.08	36.08	-3.66%	143,716
May 8, 2026	37.74	37.75	37.08	37.45	37.45	-0.87%	26,950
May 7, 2026	39.00	39.07	37.78	37.78	37.78	-1.33%	14,317
May 6, 2026	39.50	39.50	38.08	38.29	38.29	-0.88%	23,043
May 5, 2026	37.06	39.88	37.06	38.63	38.63	1.68%	158,360
May 4, 2026	37.96	38.58	37.45	37.99	37.99	-0.24%	29,072
Apr 30, 2026	38.91	38.91	37.79	38.08	38.08	-2.13%	47,194
Apr 29, 2026	39.61	40.65	38.70	38.91	38.91	-1.57%	74,750
Apr 28, 2026	38.00	39.55	37.57	39.53	39.53	4.94%	215,807
Apr 27, 2026	37.34	38.00	37.30	37.67	37.67	1.45%	28,376
Apr 24, 2026	38.08	38.08	36.76	37.13	37.13	-0.54%	27,292
Apr 23, 2026	37.05	38.01	36.79	37.33	37.33	-0.19%	46,133
Apr 22, 2026	38.40	38.40	37.02	37.40	37.40	-4.00%	156,920
Apr 21, 2026	41.13	41.15	38.94	38.96	38.96	-4.93%	45,590
Apr 20, 2026	39.98	42.10	39.98	40.98	40.98	0.44%	51,583
Apr 17, 2026	40.99	41.48	40.44	40.80	40.80	0.54%	43,568
Apr 16, 2026	41.70	42.84	39.66	40.58	40.58	-1.89%	95,263
Apr 15, 2026	39.66	41.60	39.66	41.36	41.36	2.94%	69,396
Apr 13, 2026	40.00	41.42	39.19	40.18	40.18	-1.50%	31,349
Apr 10, 2026	41.49	42.30	40.22	40.79	40.79	-0.68%	87,891
Apr 9, 2026	40.80	41.74	40.64	41.07	41.07	0.59%	55,011
Apr 8, 2026	41.50	41.80	40.30	40.83	40.83	-0.17%	75,005
Apr 7, 2026	41.69	41.75	40.25	40.90	40.90	0.42%	101,135
Apr 6, 2026	41.37	41.37	40.00	40.73	40.73	0.89%	70,322
Apr 2, 2026	39.60	40.90	39.60	40.37	40.37	-1.85%	65,112
Apr 1, 2026	42.35	42.35	41.10	41.13	41.13	1.78%	52,384
Mar 30, 2026	37.51	40.75	37.51	40.41	40.41	3.72%	473,238
Mar 27, 2026	36.31	38.97	36.31	38.96	38.96	4.96%	236,059
Mar 25, 2026	35.76	37.15	35.39	37.12	37.12	4.89%	104,576
Mar 24, 2026	34.00	35.39	32.09	35.39	35.39	4.98%	762,919
Mar 23, 2026	34.75	34.95	33.71	33.71	33.71	-4.99%	152,964
Mar 20, 2026	36.06	36.81	35.10	35.48	35.48	-2.02%	194,256
Mar 19, 2026	36.00	38.20	35.86	36.21	36.21	-1.25%	137,163
Mar 18, 2026	36.00	36.69	35.55	36.67	36.67	4.92%	273,098
Mar 17, 2026	33.19	34.95	33.00	34.95	34.95	4.99%	99,537
Mar 16, 2026	34.08	34.14	32.92	33.29	33.29	-2.32%	67,032
Mar 13, 2026	35.31	35.31	33.79	34.08	34.08	-3.32%	72,482
Mar 12, 2026	36.00	36.62	35.00	35.25	35.25	-3.79%	22,135
Mar 11, 2026	36.70	37.16	36.02	36.64	36.64	1.78%	47,355
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