Dr. Fischer Dental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	1.12	1.12	1.12	1.12	1.12	-5.08%	5
Jun 12, 2026	1.18	1.18	1.18	1.18	1.18	-	144
Jun 11, 2026	1.18	1.18	1.18	1.18	1.18	2.64%	115
Jun 10, 2026	1.14	1.18	1.14	1.18	1.15	-	643
Jun 9, 2026	1.18	1.18	1.18	1.18	1.15	3.51%	500
Jun 8, 2026	1.18	1.18	1.14	1.14	1.11	-3.39%	347
Jun 5, 2026	1.18	1.18	1.18	1.18	1.15	-	12
Jun 4, 2026	1.18	1.18	1.18	1.18	1.15	-	6
Jun 3, 2026	1.18	1.18	1.18	1.18	1.15	-	217
Jun 2, 2026	1.16	1.18	1.16	1.18	1.15	1.72%	639
May 29, 2026	1.16	1.16	1.16	1.16	1.13	1.75%	55
May 27, 2026	1.14	1.14	1.14	1.14	1.11	-	10
May 26, 2026	1.16	1.16	1.14	1.14	1.11	-1.72%	11
May 25, 2026	1.14	1.16	1.14	1.16	1.13	-	1,549
May 22, 2026	1.16	1.16	1.16	1.16	1.13	1.75%	50
May 21, 2026	1.14	1.14	1.14	1.14	1.11	-2.56%	11
May 20, 2026	1.16	1.17	1.16	1.17	1.14	0.86%	2,006
May 18, 2026	1.16	1.16	1.16	1.16	1.13	1.75%	35
May 15, 2026	1.13	1.16	1.13	1.14	1.11	0.89%	218
May 12, 2026	1.13	1.13	1.13	1.13	1.10	-2.59%	22
May 8, 2026	1.16	1.16	1.16	1.16	1.13	-	3
May 7, 2026	1.16	1.16	1.10	1.16	1.13	-	411
May 6, 2026	1.16	1.16	1.16	1.16	1.13	2.65%	79
May 5, 2026	1.15	1.15	1.13	1.13	1.10	-0.88%	1,964
May 4, 2026	1.16	1.16	1.14	1.14	1.11	-	600
Apr 30, 2026	1.16	1.16	1.14	1.14	1.11	-	364
Apr 29, 2026	1.14	1.14	1.14	1.14	1.11	1.79%	743
Apr 27, 2026	1.16	1.16	1.12	1.12	1.09	-3.45%	5,841
Apr 23, 2026	1.16	1.16	1.16	1.16	1.13	-	1
Apr 21, 2026	1.16	1.16	1.16	1.16	1.13	-	14
Apr 20, 2026	1.16	1.16	1.16	1.16	1.13	0.87%	320
Apr 17, 2026	1.16	1.16	1.15	1.15	1.12	-	705
Apr 15, 2026	1.15	1.15	1.15	1.15	1.12	-	870
Apr 14, 2026	1.16	1.16	1.15	1.15	1.12	-	815
Apr 9, 2026	1.15	1.15	1.15	1.15	1.12	-	2,242
Apr 8, 2026	1.15	1.15	1.15	1.15	1.12	-	4,736
Apr 7, 2026	1.15	1.15	1.15	1.15	1.12	-	4,671
Apr 6, 2026	1.15	1.15	1.15	1.15	1.12	0.88%	367
Apr 1, 2026	1.14	1.14	1.14	1.14	1.11	3.64%	1,882
Mar 27, 2026	1.10	1.10	1.10	1.10	1.07	-1.79%	1,471
Mar 26, 2026	1.12	1.12	1.12	1.12	1.09	-1.75%	500
Mar 20, 2026	1.14	1.14	1.14	1.14	1.11	-0.87%	1,700
Mar 19, 2026	1.15	1.15	1.15	1.15	1.12	-	555
Mar 18, 2026	1.15	1.15	1.15	1.15	1.12	-0.86%	2,444
Mar 10, 2026	1.16	1.16	1.16	1.16	1.13	1.75%	403
Mar 9, 2026	1.10	1.16	1.10	1.14	1.11	3.64%	4,032
Mar 4, 2026	1.10	1.10	1.10	1.10	1.07	-	4,087
Feb 27, 2026	1.10	1.10	1.10	1.10	1.07	-	21
Feb 25, 2026	1.14	1.14	1.10	1.10	1.07	-2.65%	4,708
Feb 24, 2026	1.13	1.13	1.13	1.13	1.10	-0.88%	6,987