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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 63.43 | 63.31 | ↓$0.12 (-0.19%) | 63.17 | 63.65 | 220.61K |
| 2023-01-26 | 63.65 | 63.61 | ↓$0.04 (-0.06%) | 63.21 | 63.67 | 126.08K |
| 2023-01-25 | 63.15 | 63.51 | ↑$0.36 (0.57%) | 62.87 | 63.51 | 110.64K |
| 2023-01-24 | 63.64 | 63.48 | ↓$0.16 (-0.25%) | 63.14 | 63.78 | 182.58K |
| 2023-01-23 | 63.70 | 63.83 | ↑$0.13 (0.20%) | 63.49 | 64.15 | 336.69K |
| 2023-01-20 | 63.36 | 63.63 | ↑$0.27 (0.43%) | 62.93 | 63.63 | 158.98K |
| 2023-01-19 | 62.91 | 63.21 | ↑$0.30 (0.48%) | 62.80 | 63.44 | 262.79K |
| 2023-01-18 | 64.09 | 63.09 | ↓$1.00 (-1.56%) | 63.08 | 64.19 | 165.73K |
| 2023-01-17 | 64.23 | 63.95 | ↓$0.28 (-0.44%) | 63.90 | 64.32 | 386.05K |
| 2023-01-13 | 63.63 | 64.29 | ↑$0.66 (1.04%) | 63.63 | 64.40 | 201.95K |
| 2023-01-12 | 64.02 | 63.97 | ↓$0.05 (-0.08%) | 63.26 | 64.14 | 165.05K |
| 2023-01-11 | 63.68 | 63.99 | ↑$0.31 (0.49%) | 63.40 | 64.00 | 107.18K |
| 2023-01-10 | 62.89 | 63.61 | ↑$0.72 (1.14%) | 62.88 | 63.61 | 125.55K |
| 2023-01-09 | 64.13 | 62.98 | ↓$1.15 (-1.79%) | 62.88 | 64.13 | 171.77K |
| 2023-01-06 | 63.79 | 63.96 | ↑$0.17 (0.27%) | 63.00 | 64.13 | 208.69K |
| 2023-01-05 | 63.67 | 63.41 | ↓$0.26 (-0.41%) | 63.12 | 63.78 | 172.37K |
| 2023-01-04 | 64.07 | 64.03 | ↓$0.04 (-0.06%) | 63.66 | 64.29 | 147.95K |
| 2023-01-03 | 64.20 | 63.76 | ↓$0.44 (-0.69%) | 63.27 | 64.23 | 269.91K |
| 2022-12-30 | 63.88 | 63.98 | ↑$0.10 (0.16%) | 63.33 | 64.02 | 137.94K |
| 2022-12-29 | 63.63 | 64.18 | ↑$0.55 (0.86%) | 63.62 | 64.51 | 145.92K |
| 2022-12-28 | 63.91 | 63.39 | ↓$0.52 (-0.81%) | 63.36 | 64.27 | 196.52K |
| 2022-12-27 | 64.08 | 63.77 | ↓$0.31 (-0.48%) | 63.62 | 64.09 | 110.51K |
| 2022-12-23 | 64.00 | 64.07 | ↑$0.07 (0.11%) | 63.63 | 64.11 | 101.63K |
| 2022-12-22 | 63.83 | 64.15 | ↑$0.32 (0.50%) | 63.28 | 64.15 | 108.39K |
| 2022-12-21 | 63.77 | 64.25 | ↑$0.48 (0.75%) | 63.54 | 64.43 | 130.36K |
| 2022-12-20 | 63.21 | 63.39 | ↑$0.18 (0.28%) | 62.96 | 63.59 | 176.95K |
| 2022-12-19 | 63.65 | 63.32 | ↓$0.33 (-0.52%) | 63.04 | 63.67 | 238.21K |
| 2022-12-16 | 63.87 | 63.67 | ↓$0.20 (-0.31%) | 63.24 | 64.04 | 127.84K |
| 2022-12-15 | 65.34 | 64.70 | ↓$0.64 (-0.98%) | 64.48 | 65.35 | 125.54K |
| 2022-12-14 | 65.75 | 65.94 | ↑$0.19 (0.29%) | 65.44 | 66.46 | 121.62K |
Create an account or log in to view more rows.
$FHLC puts r going to print tomorrow
$FHLC come on bulls we can do it
don’t let bears win
$FHLC what time we going green?
$FHLC just hold no panic
$FHLC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FHLC rocket fuel tanks are full. Gonna shoot to the stars
$FHLC added!
$FHLC Fake dip news.
$FHLC let’s buy NOW!!!
$FHLC the greatest stock of all time
will not bow to the shorts
oh yeah