Fischer Medical Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	37.30	38.35	37.30	38.06	38.06	-0.42%	46,779
Jul 13, 2026	38.49	38.77	37.75	38.22	38.22	-1.34%	50,715
Jul 10, 2026	38.68	38.93	37.40	38.74	38.74	1.68%	95,615
Jul 9, 2026	37.50	38.51	37.23	38.10	38.10	2.89%	29,769
Jul 8, 2026	36.20	38.92	36.20	37.03	37.03	-0.35%	40,436
Jul 7, 2026	37.87	38.10	36.00	37.16	37.16	-1.87%	44,278
Jul 6, 2026	39.96	39.96	37.34	37.87	37.87	-3.66%	60,899
Jul 3, 2026	39.25	40.28	38.50	39.31	39.31	0.59%	43,635
Jul 2, 2026	41.00	41.45	38.58	39.08	39.08	-4.59%	69,621
Jul 1, 2026	41.40	42.44	40.55	40.96	40.96	-1.96%	188,244
Jun 30, 2026	38.91	42.00	38.55	41.78	41.78	9.17%	330,492
Jun 29, 2026	36.10	38.50	36.10	38.27	38.27	3.15%	146,367
Jun 25, 2026	36.98	37.50	34.89	37.10	37.10	2.86%	276,376
Jun 24, 2026	36.30	36.35	34.81	36.07	36.07	3.00%	20,521
Jun 23, 2026	36.44	36.44	34.37	35.02	35.02	-0.31%	99,417
Jun 22, 2026	32.65	36.24	32.65	35.13	35.13	-2.42%	43,714
Jun 19, 2026	37.20	37.20	35.59	36.00	36.00	-0.74%	19,736
Jun 18, 2026	34.32	36.73	34.09	36.27	36.27	3.75%	43,894
Jun 17, 2026	33.86	35.46	33.86	34.96	34.96	1.27%	49,337
Jun 16, 2026	36.50	36.50	34.40	34.52	34.52	-3.14%	47,415
Jun 15, 2026	36.35	37.50	35.54	35.64	35.64	-1.55%	36,577
Jun 12, 2026	35.40	36.77	35.07	36.20	36.20	4.26%	49,463
Jun 11, 2026	32.25	34.89	31.65	34.72	34.72	9.46%	62,564
Jun 10, 2026	32.65	32.65	31.23	31.72	31.72	1.21%	45,677
Jun 9, 2026	33.50	33.50	31.13	31.34	31.34	-2.61%	98,873
Jun 8, 2026	33.00	33.10	32.00	32.18	32.18	-3.85%	57,338
Jun 5, 2026	35.49	35.67	33.26	33.47	33.47	-0.65%	65,373
Jun 4, 2026	32.11	34.40	32.11	33.69	33.69	2.28%	92,041
Jun 3, 2026	33.98	34.15	32.75	32.94	32.94	-4.24%	94,521
Jun 2, 2026	34.40	35.45	34.40	34.40	34.40	-5.00%	307,520
Jun 1, 2026	36.21	36.21	36.21	36.21	36.21	-4.99%	25,585
May 29, 2026	38.76	39.00	37.46	38.11	38.11	1.63%	43,780
May 27, 2026	38.61	38.61	37.10	37.50	37.50	0.08%	29,758
May 26, 2026	38.90	38.98	37.25	37.47	37.47	-0.87%	32,683
May 25, 2026	38.28	38.45	37.50	37.80	37.80	3.22%	89,616
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