Fischer Medical Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.85	39.07	37.72	37.94	37.94	-1.91%	14,997
Aug 20, 2026	39.85	39.85	38.60	38.68	38.68	-0.51%	44,449
Aug 19, 2026	38.16	39.97	37.48	38.88	38.88	1.91%	67,459
Aug 18, 2026	39.20	39.20	36.96	38.15	38.15	2.39%	14,204
Aug 17, 2026	38.00	38.00	35.57	37.26	37.26	-3.22%	58,708
Aug 14, 2026	39.70	39.70	38.31	38.50	38.50	-0.34%	32,648
Aug 13, 2026	37.97	39.19	37.97	38.63	38.63	2.33%	20,055
Aug 12, 2026	39.41	39.42	37.00	37.75	37.75	-1.82%	4,929
Aug 11, 2026	39.39	39.50	38.36	38.45	38.45	-1.16%	14,795
Aug 10, 2026	38.06	39.11	37.66	38.90	38.90	2.21%	28,615
Aug 7, 2026	38.10	38.81	37.28	38.06	38.06	1.36%	126,478
Aug 6, 2026	37.50	37.95	37.33	37.55	37.55	-0.24%	93,386
Aug 5, 2026	38.65	38.66	37.56	37.64	37.64	-0.55%	46,978
Aug 4, 2026	39.31	39.31	37.63	37.85	37.85	-1.82%	33,318
Aug 3, 2026	38.70	39.10	38.13	38.55	38.55	-1.03%	71,281
Jul 31, 2026	39.50	40.22	37.65	38.95	38.95	0.36%	135,783
Jul 30, 2026	35.71	39.30	35.38	38.81	38.81	8.29%	146,212
Jul 29, 2026	36.85	36.95	35.65	35.84	35.84	-2.71%	69,158
Jul 28, 2026	38.57	38.57	36.63	36.84	36.84	-2.15%	126,488
Jul 27, 2026	38.06	38.41	37.57	37.65	37.65	-1.39%	25,077
Jul 24, 2026	39.71	39.72	37.78	38.18	38.18	-1.90%	76,055
Jul 23, 2026	38.61	39.35	38.49	38.92	38.92	-0.21%	42,250
Jul 22, 2026	40.73	40.73	38.78	39.00	39.00	-2.55%	65,866
Jul 21, 2026	40.00	40.98	39.63	40.02	40.02	0.45%	110,885
Jul 20, 2026	40.06	40.29	39.05	39.84	39.84	1.09%	95,521
Jul 17, 2026	37.71	39.50	37.71	39.41	39.41	1.55%	159,823
Jul 16, 2026	39.70	39.70	37.67	38.81	38.81	0.60%	51,828
Jul 15, 2026	38.70	38.99	37.65	38.58	38.58	1.37%	133,231
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