Fischer Medical Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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