Fidelity® MSCI Health Care Index ETF (FHLC) Historical Stock Data
67.98 ↑0.56 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FHLC is up 0.10% a day on average. There have been 18 days where Fidelity® MSCI Health Care Index ETF closed green and 12 days where FHLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 67.54 | 67.98 | ↑$0.44 (0.65%) | 67.54 | 68.14 | 180.44K |
| 2025-03-13 | 67.94 | 67.42 | ↓$0.52 (-0.77%) | 67.27 | 68.05 | 127.50K |
| 2025-03-12 | 68.40 | 67.93 | ↓$0.47 (-0.69%) | 67.68 | 68.72 | 346.80K |
| 2025-03-11 | 69.11 | 68.53 | ↓$0.58 (-0.84%) | 68.06 | 69.11 | 224.37K |
| 2025-03-10 | 69.46 | 69.16 | ↓$0.30 (-0.43%) | 68.96 | 70.15 | 192.92K |
| 2025-03-07 | 69.76 | 70.00 | ↑$0.24 (0.34%) | 69.58 | 70.47 | 191.65K |
| 2025-03-06 | 69.78 | 69.94 | ↑$0.16 (0.23%) | 69.45 | 70.18 | 88.39K |
| 2025-03-05 | 69.20 | 70.20 | ↑$1.00 (1.45%) | 69.20 | 70.33 | 111.33K |
| 2025-03-04 | 69.98 | 69.48 | ↓$0.50 (-0.71%) | 69.40 | 70.20 | 301.23K |
| 2025-03-03 | 70.10 | 70.15 | ↑$0.05 (0.07%) | 69.82 | 70.58 | 152.24K |
| 2025-02-28 | 69.28 | 70.04 | ↑$0.76 (1.10%) | 68.93 | 70.08 | 98.86K |
| 2025-02-27 | 69.57 | 69.25 | ↓$0.32 (-0.46%) | 69.24 | 70.19 | 100.16K |
| 2025-02-26 | 69.98 | 69.70 | ↓$0.28 (-0.40%) | 69.49 | 70.25 | 118.04K |
| 2025-02-25 | 69.79 | 70.06 | ↑$0.27 (0.39%) | 69.42 | 70.19 | 182.65K |
| 2025-02-24 | 69.30 | 69.74 | ↑$0.44 (0.63%) | 69.19 | 70.03 | 174.52K |
| 2025-02-21 | 69.05 | 69.30 | ↑$0.25 (0.36%) | 69.05 | 69.59 | 133.31K |
| 2025-02-20 | 69.37 | 69.73 | ↑$0.36 (0.52%) | 69.37 | 69.82 | 129.50K |
| 2025-02-19 | 68.58 | 69.50 | ↑$0.92 (1.34%) | 68.58 | 69.50 | 143.55K |
| 2025-02-18 | 68.44 | 68.59 | ↑$0.15 (0.22%) | 68.39 | 68.82 | 124.75K |
| 2025-02-14 | 69.44 | 68.70 | ↓$0.74 (-1.07%) | 68.70 | 69.54 | 84.02K |
| 2025-02-13 | 69.22 | 69.36 | ↑$0.14 (0.20%) | 68.93 | 69.52 | 97.20K |
| 2025-02-12 | 68.83 | 69.07 | ↑$0.24 (0.35%) | 68.83 | 69.32 | 141.64K |
| 2025-02-11 | 69.07 | 69.11 | ↑$0.04 (0.06%) | 68.91 | 69.26 | 78.54K |
| 2025-02-10 | 69.55 | 69.34 | ↓$0.21 (-0.30%) | 68.96 | 69.56 | 297.40K |
| 2025-02-07 | 69.94 | 69.50 | ↓$0.44 (-0.63%) | 69.42 | 70.10 | 553.19K |
| 2025-02-06 | 70.45 | 69.88 | ↓$0.57 (-0.81%) | 69.82 | 70.51 | 95.99K |
| 2025-02-05 | 69.97 | 70.64 | ↑$0.67 (0.96%) | 69.93 | 70.67 | 172.13K |
| 2025-02-04 | 69.19 | 69.80 | ↑$0.61 (0.88%) | 69.19 | 69.90 | 105.64K |
| 2025-02-03 | 69.19 | 69.93 | ↑$0.74 (1.07%) | 69.19 | 70.30 | 167.75K |
| 2025-01-31 | 70.25 | 69.83 | ↓$0.42 (-0.60%) | 69.79 | 70.66 | 124.05K |
Create an account or log in to view more rows.
$FHLC Don't like that...
$FHLC today feels different to the moon
$FHLC hows short doing? Keep short pls
we need your money.
$FHLC we’re fucked tomorrow boys
$FHLC Let it go...
$FHLC Algorithms are playing games
$FHLC coming now
$FHLC oh my!
$FHLC Now I'm worried....
$FHLC holdddd it tight yall