Fischer Medical Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	31.00	36.17	31.00	35.98	35.98	3.39%	36,433
Sep 10, 2026	35.01	35.36	34.59	34.80	34.80	-0.20%	72,960
Sep 9, 2026	36.99	36.99	34.38	34.87	34.87	-1.83%	33,816
Sep 8, 2026	36.33	36.34	35.37	35.52	35.52	-0.28%	18,759
Sep 7, 2026	36.75	36.76	35.56	35.62	35.62	-1.14%	35,264
Sep 4, 2026	38.49	38.49	35.74	36.03	36.03	-3.25%	41,505
Sep 3, 2026	37.14	38.31	36.90	37.24	37.24	-1.69%	33,912
Sep 2, 2026	37.99	37.99	36.82	37.88	37.88	2.88%	64,244
Sep 1, 2026	35.01	37.07	34.69	36.82	36.82	4.19%	97,133
Aug 31, 2026	36.09	36.09	35.07	35.34	35.34	-2.08%	33,135
Aug 28, 2026	35.56	36.80	34.91	36.09	36.09	2.21%	54,614
Aug 27, 2026	36.11	36.14	35.10	35.31	35.31	-2.22%	33,557
Aug 26, 2026	37.88	37.88	36.00	36.11	36.11	-1.77%	48,976
Aug 25, 2026	35.60	37.30	35.60	36.76	36.76	0.33%	47,502
Aug 24, 2026	38.90	38.91	35.75	36.64	36.64	-3.43%	67,329
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