Fischer Medical Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	36.11	36.14	35.10	35.31	35.26	-2.22%	33,557
Aug 26, 2026	37.88	37.88	36.00	36.11	36.06	-1.77%	48,976
Aug 25, 2026	35.60	37.30	35.60	36.76	36.70	0.33%	47,502
Aug 24, 2026	38.90	38.91	35.75	36.64	36.58	-3.43%	67,329
Aug 21, 2026	38.85	39.07	37.72	37.94	37.88	-1.91%	14,997
Aug 20, 2026	39.85	39.85	38.60	38.68	38.62	-0.51%	44,449
Aug 19, 2026	38.16	39.97	37.48	38.88	38.82	1.91%	67,459
Aug 18, 2026	39.20	39.20	36.96	38.15	38.09	2.39%	14,204
Aug 17, 2026	38.00	38.00	35.57	37.26	37.20	-3.22%	58,708
Aug 14, 2026	39.70	39.70	38.31	38.50	38.44	-0.34%	32,648
Aug 13, 2026	37.97	39.19	37.97	38.63	38.57	2.33%	20,055
Aug 12, 2026	39.41	39.42	37.00	37.75	37.69	-1.82%	4,929
Aug 11, 2026	39.39	39.50	38.36	38.45	38.39	-1.16%	14,795
Aug 10, 2026	38.06	39.11	37.66	38.90	38.84	2.21%	28,615
Aug 7, 2026	38.10	38.81	37.28	38.06	38.00	1.36%	126,478
Aug 6, 2026	37.50	37.95	37.33	37.55	37.49	-0.24%	93,386
Aug 5, 2026	38.65	38.66	37.56	37.64	37.58	-0.55%	46,978
Aug 4, 2026	39.31	39.31	37.63	37.85	37.79	-1.82%	33,318
Aug 3, 2026	38.70	39.10	38.13	38.55	38.49	-1.03%	71,281
Jul 31, 2026	39.50	40.22	37.65	38.95	38.89	0.36%	135,783
Jul 30, 2026	35.71	39.30	35.38	38.81	38.75	8.29%	146,212
Jul 29, 2026	36.85	36.95	35.65	35.84	35.79	-2.71%	69,158
Jul 28, 2026	38.57	38.57	36.63	36.84	36.78	-2.15%	126,488
Jul 27, 2026	38.06	38.41	37.57	37.65	37.59	-1.39%	25,077
Jul 24, 2026	39.71	39.72	37.78	38.18	38.12	-1.90%	76,055