Fidelity® MSCI Health Care Index ETF (FHLC) Historical Stock Data

63.31 ↓0.30 (-0.47%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, FHLC is down -0.04% a day on average. There have been 15 days where Fidelity® MSCI Health Care Index ETF closed green and 15 days where FHLC closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2763.4363.31↓$0.12 (-0.19%)63.1763.65220.61K
2023-01-2663.6563.61↓$0.04 (-0.06%)63.2163.67126.08K
2023-01-2563.1563.51↑$0.36 (0.57%)62.8763.51110.64K
2023-01-2463.6463.48↓$0.16 (-0.25%)63.1463.78182.58K
2023-01-2363.7063.83↑$0.13 (0.20%)63.4964.15336.69K
2023-01-2063.3663.63↑$0.27 (0.43%)62.9363.63158.98K
2023-01-1962.9163.21↑$0.30 (0.48%)62.8063.44262.79K
2023-01-1864.0963.09↓$1.00 (-1.56%)63.0864.19165.73K
2023-01-1764.2363.95↓$0.28 (-0.44%)63.9064.32386.05K
2023-01-1363.6364.29↑$0.66 (1.04%)63.6364.40201.95K
2023-01-1264.0263.97↓$0.05 (-0.08%)63.2664.14165.05K
2023-01-1163.6863.99↑$0.31 (0.49%)63.4064.00107.18K
2023-01-1062.8963.61↑$0.72 (1.14%)62.8863.61125.55K
2023-01-0964.1362.98↓$1.15 (-1.79%)62.8864.13171.77K
2023-01-0663.7963.96↑$0.17 (0.27%)63.0064.13208.69K
2023-01-0563.6763.41↓$0.26 (-0.41%)63.1263.78172.37K
2023-01-0464.0764.03↓$0.04 (-0.06%)63.6664.29147.95K
2023-01-0364.2063.76↓$0.44 (-0.69%)63.2764.23269.91K
2022-12-3063.8863.98↑$0.10 (0.16%)63.3364.02137.94K
2022-12-2963.6364.18↑$0.55 (0.86%)63.6264.51145.92K
2022-12-2863.9163.39↓$0.52 (-0.81%)63.3664.27196.52K
2022-12-2764.0863.77↓$0.31 (-0.48%)63.6264.09110.51K
2022-12-2364.0064.07↑$0.07 (0.11%)63.6364.11101.63K
2022-12-2263.8364.15↑$0.32 (0.50%)63.2864.15108.39K
2022-12-2163.7764.25↑$0.48 (0.75%)63.5464.43130.36K
2022-12-2063.2163.39↑$0.18 (0.28%)62.9663.59176.95K
2022-12-1963.6563.32↓$0.33 (-0.52%)63.0463.67238.21K
2022-12-1663.8763.67↓$0.20 (-0.31%)63.2464.04127.84K
2022-12-1565.3464.70↓$0.64 (-0.98%)64.4865.35125.54K
2022-12-1465.7565.94↑$0.19 (0.29%)65.4466.46121.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$FHLC puts r going to print tomorrow

0 Like Report
davieshelvy

$FHLC come on bulls we can do it
don’t let bears win

0 Like Report
BretJohns

$FHLC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
chickenEggs

$FHLC rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
turkeyday33

$FHLC the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report