Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
70.27
+0.13 (0.19%)
Nov 7, 2025, 4:00 PM EST - Market closed
FHLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 70.02 | 70.27 | 69.55 | 70.27 | 70.27 | 0.19% | 146,763 |
| Nov 6, 2025 | 69.96 | 70.24 | 69.72 | 70.14 | 70.14 | 0.09% | 149,511 |
| Nov 5, 2025 | 69.62 | 70.36 | 69.62 | 70.08 | 70.08 | 0.39% | 1,039,287 |
| Nov 4, 2025 | 69.20 | 70.07 | 69.20 | 69.81 | 69.81 | 0.27% | 99,698 |
| Nov 3, 2025 | 69.50 | 69.66 | 68.79 | 69.62 | 69.62 | -0.01% | 119,972 |
| Oct 31, 2025 | 69.06 | 69.73 | 68.94 | 69.63 | 69.63 | 0.09% | 94,207 |
| Oct 30, 2025 | 69.37 | 70.10 | 69.31 | 69.57 | 69.57 | 0.29% | 107,020 |
| Oct 29, 2025 | 69.93 | 70.12 | 69.20 | 69.37 | 69.37 | -0.91% | 133,627 |
| Oct 28, 2025 | 70.60 | 70.60 | 70.00 | 70.01 | 70.01 | -0.70% | 91,421 |
| Oct 27, 2025 | 70.31 | 70.54 | 70.01 | 70.50 | 70.50 | 0.36% | 90,808 |
| Oct 24, 2025 | 70.36 | 70.57 | 70.19 | 70.25 | 70.25 | 0.14% | 90,742 |
| Oct 23, 2025 | 69.95 | 70.33 | 69.84 | 70.15 | 70.15 | 0.13% | 129,975 |
| Oct 22, 2025 | 70.22 | 70.41 | 69.97 | 70.06 | 70.06 | 0.40% | 188,987 |
| Oct 21, 2025 | 69.84 | 70.08 | 69.50 | 69.78 | 69.78 | 0.10% | 151,609 |
| Oct 20, 2025 | 69.17 | 69.84 | 69.17 | 69.71 | 69.71 | 1.18% | 237,552 |
| Oct 17, 2025 | 68.20 | 68.99 | 68.20 | 68.90 | 68.90 | 0.45% | 128,751 |
| Oct 16, 2025 | 68.79 | 69.23 | 68.42 | 68.59 | 68.59 | -0.06% | 112,889 |
| Oct 15, 2025 | 68.24 | 68.92 | 68.06 | 68.63 | 68.63 | 0.35% | 109,232 |
| Oct 14, 2025 | 67.91 | 68.65 | 67.77 | 68.39 | 68.39 | 0.29% | 122,676 |
| Oct 13, 2025 | 68.20 | 68.61 | 68.11 | 68.19 | 68.19 | -0.04% | 103,223 |
| Oct 10, 2025 | 69.51 | 69.51 | 68.11 | 68.22 | 68.22 | -1.49% | 353,625 |
| Oct 9, 2025 | 69.47 | 69.71 | 69.16 | 69.25 | 69.25 | -0.13% | 87,451 |
| Oct 8, 2025 | 69.35 | 69.57 | 69.14 | 69.34 | 69.34 | 0.26% | 93,832 |
| Oct 7, 2025 | 69.11 | 69.27 | 68.81 | 69.16 | 69.16 | 0.07% | 137,461 |
| Oct 6, 2025 | 69.45 | 69.56 | 69.09 | 69.11 | 69.11 | -0.42% | 133,551 |
| Oct 3, 2025 | 68.85 | 70.03 | 68.85 | 69.40 | 69.40 | 1.11% | 201,195 |
| Oct 2, 2025 | 68.27 | 68.74 | 68.16 | 68.64 | 68.64 | -0.07% | 208,219 |
| Oct 1, 2025 | 67.06 | 68.85 | 67.06 | 68.69 | 68.69 | 2.72% | 421,587 |
| Sep 30, 2025 | 65.40 | 66.98 | 65.36 | 66.87 | 66.87 | 2.20% | 275,926 |
| Sep 29, 2025 | 65.29 | 65.45 | 64.92 | 65.43 | 65.43 | 0.34% | 117,892 |
| Sep 26, 2025 | 64.87 | 65.24 | 64.75 | 65.21 | 65.21 | 1.16% | 284,941 |
| Sep 25, 2025 | 65.34 | 65.37 | 64.30 | 64.46 | 64.46 | -1.62% | 141,208 |
| Sep 24, 2025 | 65.78 | 65.87 | 65.42 | 65.52 | 65.52 | -0.40% | 159,927 |
| Sep 23, 2025 | 65.52 | 66.05 | 65.52 | 65.78 | 65.78 | 0.09% | 107,235 |
| Sep 22, 2025 | 65.48 | 65.98 | 65.28 | 65.72 | 65.72 | 0.08% | 152,510 |
| Sep 19, 2025 | 65.94 | 65.94 | 65.63 | 65.67 | 65.67 | -0.68% | 107,116 |
| Sep 18, 2025 | 65.82 | 66.16 | 65.77 | 66.12 | 65.86 | 0.53% | 195,468 |
| Sep 17, 2025 | 65.77 | 66.34 | 65.59 | 65.77 | 65.52 | 0.23% | 197,136 |
| Sep 16, 2025 | 65.56 | 65.80 | 65.45 | 65.62 | 65.37 | 0.03% | 140,385 |
| Sep 15, 2025 | 66.23 | 66.33 | 65.55 | 65.60 | 65.35 | -0.91% | 127,224 |
| Sep 12, 2025 | 66.81 | 66.91 | 66.17 | 66.20 | 65.94 | -1.12% | 229,269 |
| Sep 11, 2025 | 66.13 | 67.11 | 66.13 | 66.95 | 66.69 | 1.69% | 134,430 |
| Sep 10, 2025 | 66.44 | 66.44 | 65.61 | 65.84 | 65.58 | -0.99% | 101,491 |
| Sep 9, 2025 | 66.24 | 66.64 | 66.08 | 66.50 | 66.24 | 0.59% | 80,489 |
| Sep 8, 2025 | 66.06 | 66.15 | 65.49 | 66.11 | 65.85 | -0.15% | 167,206 |
| Sep 5, 2025 | 65.85 | 66.35 | 65.73 | 66.21 | 65.95 | 0.53% | 196,401 |
| Sep 4, 2025 | 65.57 | 65.87 | 65.27 | 65.86 | 65.60 | 0.35% | 102,486 |
| Sep 3, 2025 | 65.69 | 66.02 | 65.29 | 65.63 | 65.38 | -0.36% | 92,107 |
| Sep 2, 2025 | 65.40 | 65.95 | 65.38 | 65.87 | 65.61 | 0.30% | 176,638 |
| Aug 29, 2025 | 65.28 | 65.70 | 65.28 | 65.67 | 65.42 | 0.60% | 143,903 |