Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
72.89
-0.54 (-0.74%)
At close: Mar 6, 2026, 4:00 PM EST
72.85
-0.04 (-0.05%)
After-hours: Mar 6, 2026, 5:17 PM EST
FHLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 72.88 | 72.96 | 72.11 | 72.89 | 72.89 | -0.74% | 190,724 |
| Mar 5, 2026 | 74.28 | 74.28 | 72.90 | 73.43 | 73.43 | -1.99% | 202,728 |
| Mar 4, 2026 | 74.76 | 75.17 | 74.28 | 74.92 | 74.92 | 0.24% | 114,619 |
| Mar 3, 2026 | 74.65 | 75.04 | 73.80 | 74.74 | 74.74 | -1.09% | 299,359 |
| Mar 2, 2026 | 75.76 | 76.03 | 75.29 | 75.56 | 75.56 | -0.94% | 176,159 |
| Feb 27, 2026 | 74.82 | 76.28 | 74.82 | 76.28 | 76.28 | 1.45% | 114,123 |
| Feb 26, 2026 | 75.39 | 75.39 | 74.47 | 75.19 | 75.19 | -0.20% | 122,675 |
| Feb 25, 2026 | 75.45 | 76.00 | 75.24 | 75.34 | 75.34 | -0.03% | 101,132 |
| Feb 24, 2026 | 75.33 | 75.58 | 75.08 | 75.36 | 75.36 | -0.25% | 142,879 |
| Feb 23, 2026 | 75.10 | 75.67 | 75.06 | 75.55 | 75.55 | 0.98% | 151,013 |
| Feb 20, 2026 | 74.90 | 75.01 | 74.40 | 74.82 | 74.82 | -0.32% | 146,675 |
| Feb 19, 2026 | 74.96 | 75.15 | 74.57 | 75.06 | 75.06 | -0.19% | 214,710 |
| Feb 18, 2026 | 74.99 | 75.28 | 74.69 | 75.20 | 75.20 | 0.25% | 147,938 |
| Feb 17, 2026 | 75.02 | 75.60 | 74.88 | 75.01 | 75.01 | 0.07% | 160,865 |
| Feb 13, 2026 | 74.58 | 75.60 | 74.58 | 74.96 | 74.96 | 0.96% | 119,895 |
| Feb 12, 2026 | 74.55 | 74.95 | 74.14 | 74.25 | 74.25 | -0.44% | 165,716 |
| Feb 11, 2026 | 74.16 | 74.61 | 73.71 | 74.58 | 74.58 | 0.47% | 210,055 |
| Feb 10, 2026 | 74.72 | 74.89 | 74.17 | 74.23 | 74.23 | -0.51% | 103,408 |
| Feb 9, 2026 | 75.13 | 75.35 | 74.44 | 74.61 | 74.61 | -0.77% | 163,580 |
| Feb 6, 2026 | 74.45 | 75.21 | 74.45 | 75.19 | 75.19 | 1.87% | 110,642 |
| Feb 5, 2026 | 74.31 | 74.91 | 73.75 | 73.81 | 73.81 | -0.94% | 123,283 |
| Feb 4, 2026 | 74.32 | 74.84 | 73.96 | 74.51 | 74.51 | 0.84% | 94,447 |
| Feb 3, 2026 | 74.29 | 75.24 | 73.71 | 73.89 | 73.89 | -0.93% | 1,409,708 |
| Feb 2, 2026 | 73.80 | 74.70 | 73.80 | 74.58 | 74.58 | 0.61% | 279,320 |
| Jan 30, 2026 | 73.78 | 74.21 | 73.48 | 74.13 | 74.13 | 0.39% | 193,315 |
| Jan 29, 2026 | 73.98 | 74.13 | 73.65 | 73.84 | 73.84 | -0.27% | 145,544 |
| Jan 28, 2026 | 74.30 | 74.48 | 73.73 | 74.04 | 74.04 | -0.88% | 288,084 |
| Jan 27, 2026 | 74.92 | 75.40 | 74.53 | 74.70 | 74.70 | -1.49% | 173,848 |
| Jan 26, 2026 | 75.49 | 75.92 | 75.19 | 75.83 | 75.83 | 0.38% | 119,123 |
| Jan 23, 2026 | 75.95 | 76.07 | 75.21 | 75.54 | 75.54 | -0.71% | 105,472 |
| Jan 22, 2026 | 75.77 | 76.50 | 75.77 | 76.08 | 76.08 | 0.17% | 199,046 |
| Jan 21, 2026 | 74.59 | 76.08 | 74.59 | 75.95 | 75.95 | 1.77% | 175,170 |
| Jan 20, 2026 | 74.00 | 74.83 | 73.59 | 74.63 | 74.63 | -0.17% | 242,780 |
| Jan 16, 2026 | 75.21 | 75.25 | 74.75 | 74.76 | 74.76 | -0.73% | 172,936 |
| Jan 15, 2026 | 75.61 | 75.61 | 74.64 | 75.31 | 75.31 | -0.50% | 159,656 |
| Jan 14, 2026 | 75.10 | 75.76 | 75.06 | 75.69 | 75.69 | 0.64% | 260,658 |
| Jan 13, 2026 | 75.70 | 75.70 | 74.72 | 75.21 | 75.21 | -0.38% | 174,406 |
| Jan 12, 2026 | 75.55 | 75.60 | 74.86 | 75.50 | 75.50 | -0.13% | 112,533 |
| Jan 9, 2026 | 76.12 | 76.33 | 75.58 | 75.60 | 75.60 | -0.51% | 108,265 |
| Jan 8, 2026 | 76.55 | 77.04 | 75.69 | 75.99 | 75.99 | -0.95% | 123,210 |
| Jan 7, 2026 | 76.14 | 77.10 | 76.14 | 76.72 | 76.72 | 1.05% | 252,171 |
| Jan 6, 2026 | 74.51 | 76.00 | 74.51 | 75.92 | 75.92 | 2.02% | 224,899 |
| Jan 5, 2026 | 74.30 | 74.50 | 73.42 | 74.42 | 74.42 | -0.19% | 286,316 |
| Jan 2, 2026 | 74.31 | 74.59 | 73.79 | 74.56 | 74.56 | 0.38% | 205,254 |
| Dec 31, 2025 | 74.62 | 74.69 | 74.28 | 74.28 | 74.28 | -0.59% | 252,174 |
| Dec 30, 2025 | 74.85 | 74.90 | 74.51 | 74.72 | 74.72 | -0.19% | 156,624 |
| Dec 29, 2025 | 74.98 | 75.17 | 74.82 | 74.86 | 74.86 | -0.25% | 91,824 |
| Dec 26, 2025 | 74.91 | 75.07 | 74.73 | 75.05 | 75.05 | 0.07% | 120,011 |
| Dec 24, 2025 | 74.66 | 75.04 | 74.66 | 75.00 | 75.00 | 0.48% | 49,442 |
| Dec 23, 2025 | 74.53 | 74.90 | 74.53 | 74.64 | 74.64 | -0.25% | 119,201 |