Skip to main content
logo
Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
63.77
+1.03 (1.64%)
At close: Aug 13, 2025, 4:00 PM
63.77
0.00 (0.00%)
After-hours: Aug 13, 2025, 4:10 PM EDT

FHLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202563.0363.8162.9763.77-1.64%271,032
Aug 12, 202562.2562.7462.2062.7462.740.90%250,843
Aug 11, 202562.1362.5962.1062.1862.180.05%144,485
Aug 8, 202561.7962.2061.7862.1562.150.96%147,948
Aug 7, 202561.8462.0961.1161.5661.56-1.01%156,193
Aug 6, 202562.8662.8662.1162.1962.19-1.47%146,801
Aug 5, 202563.1363.3162.9263.1263.12-0.39%190,488
Aug 4, 202562.6163.3762.5463.3763.371.46%171,880
Aug 1, 202562.0662.5561.8562.4662.460.43%321,340
Jul 31, 202563.1963.7061.9862.1962.19-2.48%165,627
Jul 30, 202564.0164.2463.4963.7763.770.02%427,637
Jul 29, 202563.7864.1163.2863.7663.76-0.78%158,068
Jul 28, 202564.6864.7564.1364.2664.26-0.85%113,140
Jul 25, 202564.6164.8464.4064.8164.810.57%111,806
Jul 24, 202564.6165.0064.3664.4464.44-0.46%113,963
Jul 23, 202564.2064.7464.0064.7464.741.98%187,293
Jul 22, 202562.4863.5662.4163.4863.481.86%306,698
Jul 21, 202562.7862.9262.2962.3262.32-0.53%202,854
Jul 18, 202563.4263.4262.6262.6562.65-0.76%137,403
Jul 17, 202563.4663.5062.9563.1363.13-0.99%166,850
Jul 16, 202563.2963.8363.2963.7663.761.24%121,010
Jul 15, 202564.2964.2962.9762.9862.98-1.96%116,486
Jul 14, 202563.9464.3163.9164.2464.240.16%138,875
Jul 11, 202564.5664.5663.8864.1464.14-0.97%91,774
Jul 10, 202564.4765.3464.2364.7764.770.56%108,666
Jul 9, 202564.2064.4763.9164.4164.410.55%116,765
Jul 8, 202563.6764.5763.6764.0664.060.58%147,259
Jul 7, 202564.2664.2663.3963.6963.69-0.99%221,493
Jul 3, 202564.3764.4664.1864.3364.330.05%66,316
Jul 2, 202564.4964.6364.2164.3064.30-0.65%126,558
Jul 1, 202563.9065.2863.8264.7264.721.20%192,486
Jun 30, 202563.6764.0963.6363.9563.950.39%118,954
Jun 27, 202563.7964.1963.5163.7063.700.02%100,895
Jun 26, 202563.7264.1563.5263.6963.690.20%160,337
Jun 25, 202563.4663.7563.2363.5663.56-0.03%145,216
Jun 24, 202562.9963.7362.7663.5863.581.31%187,851
Jun 23, 202562.7462.9862.1662.7662.760.02%318,775
Jun 20, 202563.3363.3362.6162.7562.75-0.85%163,934
Jun 18, 202563.3363.6062.9063.2963.03-0.11%311,347
Jun 17, 202564.0364.2363.2463.3663.10-1.52%225,741
Jun 16, 202564.7064.7963.9564.3464.08-0.22%128,677
Jun 13, 202564.3865.0464.3464.4864.22-0.51%184,883
Jun 12, 202564.4564.8464.2964.8164.550.59%102,741
Jun 11, 202564.4464.8864.2764.4364.17-0.03%195,914
Jun 10, 202563.8264.6363.8264.4564.191.13%184,835
Jun 9, 202563.8164.0263.4063.7363.47-0.16%166,969
Jun 6, 202563.5064.0163.5063.8363.570.98%93,706
Jun 5, 202563.3963.6062.9663.2162.95-0.08%96,269
Jun 4, 202563.3463.7463.2663.2663.000.24%75,797
Jun 3, 202562.7863.3762.4963.1162.850.30%119,741