Skip to main content
logo
Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
74.61
-0.58 (-0.77%)
At close: Feb 9, 2026, 4:00 PM EST
74.50
-0.11 (-0.15%)
After-hours: Feb 9, 2026, 5:16 PM EST

FHLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 9, 202675.1375.3574.4474.6174.61-0.77%163,580
Feb 6, 202674.4575.2174.4575.1975.191.87%110,642
Feb 5, 202674.3174.9173.7573.8173.81-0.94%123,283
Feb 4, 202674.3274.8473.9674.5174.510.84%94,447
Feb 3, 202674.2975.2473.7173.8973.89-0.93%1,409,708
Feb 2, 202673.8074.7073.8074.5874.580.61%279,320
Jan 30, 202673.7874.2173.4874.1374.130.39%193,315
Jan 29, 202673.9874.1373.6573.8473.84-0.27%145,544
Jan 28, 202674.3074.4873.7374.0474.04-0.88%288,084
Jan 27, 202674.9275.4074.5374.7074.70-1.49%173,848
Jan 26, 202675.4975.9275.1975.8375.830.38%119,123
Jan 23, 202675.9576.0775.2175.5475.54-0.71%105,472
Jan 22, 202675.7776.5075.7776.0876.080.17%199,046
Jan 21, 202674.5976.0874.5975.9575.951.77%175,170
Jan 20, 202674.0074.8373.5974.6374.63-0.17%242,780
Jan 16, 202675.2175.2574.7574.7674.76-0.73%172,936
Jan 15, 202675.6175.6174.6475.3175.31-0.50%159,656
Jan 14, 202675.1075.7675.0675.6975.690.64%260,658
Jan 13, 202675.7075.7074.7275.2175.21-0.38%174,406
Jan 12, 202675.5575.6074.8675.5075.50-0.13%112,533
Jan 9, 202676.1276.3375.5875.6075.60-0.51%108,265
Jan 8, 202676.5577.0475.6975.9975.99-0.95%123,210
Jan 7, 202676.1477.1076.1476.7276.721.05%252,171
Jan 6, 202674.5176.0074.5175.9275.922.02%224,899
Jan 5, 202674.3074.5073.4274.4274.42-0.19%286,316
Jan 2, 202674.3174.5973.7974.5674.560.38%205,254
Dec 31, 202574.6274.6974.2874.2874.28-0.59%252,174
Dec 30, 202574.8574.9074.5174.7274.72-0.19%156,624
Dec 29, 202574.9875.1774.8274.8674.86-0.25%91,824
Dec 26, 202574.9175.0774.7375.0575.050.07%120,011
Dec 24, 202574.6675.0474.6675.0075.000.48%49,442
Dec 23, 202574.5374.9074.5374.6474.64-0.25%119,201
Dec 22, 202574.2274.8574.1574.8374.830.82%120,653
Dec 19, 202573.6074.5773.6074.2274.220.46%123,376
Dec 18, 202573.9174.4073.8273.8873.61-0.01%100,158
Dec 17, 202574.1274.3873.8473.8973.62-0.27%130,620
Dec 16, 202574.9974.9973.6474.0973.82-1.19%127,469
Dec 15, 202574.3875.0574.3674.9874.701.12%99,239
Dec 12, 202574.1474.3673.8674.1573.880.23%75,814
Dec 11, 202573.6074.2473.4273.9873.710.87%89,447
Dec 10, 202572.5673.3972.3973.3473.071.27%137,968
Dec 9, 202573.3773.6672.3672.4272.15-1.04%245,363
Dec 8, 202574.1274.1273.0773.1872.91-1.12%165,946
Dec 5, 202574.5174.5573.8774.0173.74-0.36%145,353
Dec 4, 202574.6874.6874.0774.2874.01-0.59%96,188
Dec 3, 202574.4074.8874.4074.7274.440.58%143,132
Dec 2, 202574.7974.8774.2274.2974.02-0.62%169,356
Dec 1, 202575.5475.8774.7274.7574.47-1.45%204,083
Nov 28, 202576.1876.1875.6875.8575.57-0.46%92,186
Nov 26, 202576.1576.3876.1076.2075.92-0.12%314,255