Fidelity® MSCI Health Care Index ETF (FHLC) Historical Stock Data
67.27 ↑0.33 (0.49%)
As of May 9, 2024, 12:16pm EST.
Historical Data
In the past 30 trading days, FHLC is down -0.16% a day on average. There have been 13 days where Fidelity® MSCI Health Care Index ETF closed green and 17 days where FHLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 67.24 | 66.94 | ↓$0.30 (-0.45%) | 66.90 | 67.41 | 61.20K |
| 2024-05-07 | 66.98 | 67.32 | ↑$0.34 (0.51%) | 66.96 | 67.36 | 56.40K |
| 2024-05-06 | 66.70 | 66.84 | ↑$0.14 (0.21%) | 66.47 | 66.84 | 63.25K |
| 2024-05-03 | 66.72 | 66.52 | ↓$0.20 (-0.30%) | 66.28 | 66.72 | 72.96K |
| 2024-05-02 | 66.61 | 66.28 | ↓$0.33 (-0.50%) | 65.97 | 66.61 | 66.23K |
| 2024-05-01 | 65.80 | 66.34 | ↑$0.54 (0.82%) | 65.80 | 66.92 | 128.04K |
| 2024-04-30 | 66.30 | 66.06 | ↓$0.24 (-0.36%) | 66.02 | 66.44 | 129.70K |
| 2024-04-29 | 65.91 | 66.12 | ↑$0.21 (0.32%) | 65.84 | 66.30 | 67.39K |
| 2024-04-26 | 65.56 | 65.87 | ↑$0.31 (0.47%) | 65.56 | 66.01 | 80.82K |
| 2024-04-25 | 66.06 | 65.77 | ↓$0.29 (-0.44%) | 65.43 | 66.14 | 170.37K |
| 2024-04-24 | 66.35 | 66.32 | ↓$0.03 (-0.05%) | 66.03 | 66.44 | 58.43K |
| 2024-04-23 | 66.13 | 66.51 | ↑$0.38 (0.57%) | 66.00 | 66.65 | 75.01K |
| 2024-04-22 | 65.50 | 65.60 | ↑$0.10 (0.15%) | 65.35 | 66.10 | 74.92K |
| 2024-04-19 | 65.37 | 65.37 | ↑$0.00 (0.00%) | 65.05 | 65.49 | 83.59K |
| 2024-04-18 | 65.20 | 65.13 | ↓$0.07 (-0.11%) | 65.08 | 65.56 | 83.80K |
| 2024-04-17 | 65.67 | 65.18 | ↓$0.49 (-0.75%) | 65.18 | 65.75 | 91.35K |
| 2024-04-16 | 65.84 | 65.35 | ↓$0.49 (-0.74%) | 65.35 | 65.84 | 94.69K |
| 2024-04-15 | 66.24 | 65.44 | ↓$0.80 (-1.21%) | 65.29 | 66.41 | 151.88K |
| 2024-04-12 | 66.36 | 65.67 | ↓$0.69 (-1.04%) | 65.46 | 66.37 | 205.06K |
| 2024-04-11 | 67.13 | 66.73 | ↓$0.40 (-0.60%) | 66.49 | 67.15 | 98.53K |
| 2024-04-10 | 66.96 | 66.98 | ↑$0.02 (0.03%) | 66.69 | 67.21 | 116.95K |
| 2024-04-09 | 67.66 | 67.83 | ↑$0.17 (0.25%) | 67.31 | 67.83 | 86.98K |
| 2024-04-08 | 67.60 | 67.52 | ↓$0.08 (-0.12%) | 67.37 | 67.60 | 79.96K |
| 2024-04-05 | 67.02 | 67.64 | ↑$0.62 (0.93%) | 66.90 | 67.87 | 95.69K |
| 2024-04-04 | 68.36 | 67.10 | ↓$1.26 (-1.84%) | 67.00 | 68.40 | 273.31K |
| 2024-04-03 | 68.01 | 68.00 | ↓$0.01 (-0.01%) | 67.83 | 68.40 | 149.36K |
| 2024-04-02 | 68.20 | 67.97 | ↓$0.23 (-0.34%) | 67.71 | 68.20 | 123.89K |
| 2024-04-01 | 69.78 | 69.13 | ↓$0.65 (-0.93%) | 68.89 | 69.78 | 151.61K |
| 2024-03-28 | 69.76 | 69.77 | ↑$0.01 (0.01%) | 69.76 | 70.01 | 1.73M |
| 2024-03-27 | 69.27 | 69.71 | ↑$0.44 (0.64%) | 69.24 | 69.72 | 86.24K |
Create an account or log in to view more rows.
$FHLC my lotto for earnings
$FHLC Not another do nothing day
$FHLC do u adivise to buy more monday
$FHLC f this stock
$FHLC why is this not moving lol
$FHLC the best advice has been no stop losses. Would have cost a fortune!!!
$FHLC fuck all u greedy bulls
$FHLC come to papa
$FHLC about to pop IMHO
$FHLC oversold! Buy the dip