Fischer Medical Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	41.86	41.86	40.40	41.05	41.05	0.34%	1,076,584
Feb 17, 2026	41.38	41.95	40.30	40.91	40.91	-1.14%	938,445
Feb 16, 2026	42.68	42.68	41.13	41.38	41.38	0.22%	1,069,383
Feb 13, 2026	42.75	42.75	41.15	41.29	41.29	-2.71%	905,865
Feb 12, 2026	42.00	42.75	41.68	42.44	42.44	1.02%	1,091,948
Feb 11, 2026	43.40	43.40	41.49	42.01	42.01	-3.20%	1,950,982
Feb 10, 2026	46.25	46.43	43.40	43.40	43.40	-4.99%	1,952,566
Feb 9, 2026	45.40	46.27	44.58	45.68	45.68	3.49%	1,721,369
Feb 6, 2026	42.99	44.14	42.21	44.14	44.14	5.00%	1,533,814
Feb 5, 2026	41.40	42.20	40.28	42.04	42.04	4.40%	1,648,353
Feb 4, 2026	38.75	40.27	38.02	40.27	40.27	4.98%	932,223
Feb 3, 2026	37.49	38.36	36.92	38.36	38.36	4.98%	767,817
Feb 2, 2026	37.39	37.64	35.70	36.54	36.54	-2.64%	1,460,382
Feb 1, 2026	39.70	40.39	37.00	37.53	37.53	-2.54%	1,749,375
Jan 30, 2026	37.50	38.67	36.83	38.51	38.51	4.56%	1,571,753
Jan 29, 2026	35.60	37.00	35.60	36.83	36.83	2.91%	1,168,877
Jan 28, 2026	34.66	36.18	34.35	35.79	35.79	3.77%	1,183,136
Jan 27, 2026	35.49	35.89	33.94	34.49	34.49	-3.44%	1,238,576
Jan 23, 2026	36.50	36.91	35.10	35.72	35.72	-1.98%	940,090
Jan 22, 2026	36.67	36.99	35.86	36.44	36.44	1.70%	851,933
Jan 21, 2026	35.55	36.91	35.48	35.83	35.83	-1.40%	982,056
Jan 20, 2026	36.50	37.36	35.75	36.34	36.34	-0.52%	1,119,411
Jan 19, 2026	38.00	38.00	36.01	36.53	36.53	-2.90%	872,744
Jan 16, 2026	39.05	39.21	37.23	37.62	37.62	-3.71%	944,126
Jan 14, 2026	40.10	41.12	38.55	39.07	39.07	-2.50%	1,604,645
Jan 13, 2026	37.73	40.09	36.29	40.07	40.07	4.92%	4,104,118
Jan 12, 2026	39.97	39.97	38.19	38.19	38.19	-5.00%	2,299,234
Jan 9, 2026	41.63	41.70	39.15	40.20	40.20	-2.45%	1,918,131
Jan 8, 2026	41.14	41.79	40.87	41.21	41.21	-0.75%	1,145,238
Jan 7, 2026	41.78	42.50	41.00	41.52	41.52	0.22%	1,240,164
Jan 6, 2026	41.85	42.57	40.83	41.43	41.43	-0.31%	1,165,940
Jan 5, 2026	42.66	42.66	41.35	41.56	41.56	-0.65%	948,024
Jan 2, 2026	41.35	42.18	41.20	41.83	41.83	0.99%	415,811
Jan 1, 2026	42.30	43.70	41.25	41.42	41.42	-0.48%	3,822,695
Dec 31, 2025	42.40	42.84	41.31	41.62	41.62	-	548,170
Dec 30, 2025	42.55	43.00	41.00	41.62	41.62	-0.19%	404,131
Dec 29, 2025	42.30	42.73	41.50	41.70	41.70	-3.02%	712,589
Dec 26, 2025	43.70	43.70	42.28	43.00	43.00	-0.37%	461,076
Dec 24, 2025	42.45	44.78	42.00	43.16	43.16	1.20%	926,709
Dec 23, 2025	43.24	43.74	42.50	42.65	42.65	-0.88%	528,567
Dec 22, 2025	45.10	45.10	42.90	43.03	43.03	-2.60%	826,885
Dec 19, 2025	43.30	44.51	43.00	44.18	44.18	1.89%	470,086
Dec 18, 2025	42.80	43.96	41.17	43.36	43.36	3.56%	1,215,664
Dec 17, 2025	43.50	43.71	41.70	41.87	41.87	-4.12%	1,112,152
Dec 16, 2025	45.70	45.70	43.35	43.67	43.67	-3.58%	734,164
Dec 15, 2025	45.15	46.70	45.02	45.29	45.29	-0.90%	532,503
Dec 12, 2025	45.90	47.64	45.01	45.70	45.70	0.71%	1,242,612
Dec 11, 2025	46.00	46.00	43.64	45.38	45.38	-0.29%	937,703
Dec 10, 2025	45.75	46.99	44.55	45.51	45.51	1.68%	1,148,595
Dec 9, 2025	42.60	45.28	42.14	44.76	44.76	1.98%	1,158,741