Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
65.09
-0.20 (-0.31%)
May 5, 2025, 4:00 PM EDT - Market closed
FHLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 65.07 | 65.34 | 64.86 | 65.09 | 65.09 | -0.31% | 103,988 |
| May 2, 2025 | 65.30 | 65.52 | 64.83 | 65.29 | 65.29 | 1.48% | 121,079 |
| May 1, 2025 | 65.34 | 65.35 | 64.31 | 64.34 | 64.34 | -2.41% | 107,777 |
| Apr 30, 2025 | 65.61 | 66.14 | 64.95 | 65.93 | 65.93 | 0.70% | 90,727 |
| Apr 29, 2025 | 64.95 | 65.81 | 64.70 | 65.47 | 65.47 | 0.65% | 150,457 |
| Apr 28, 2025 | 64.95 | 65.25 | 64.52 | 65.05 | 65.05 | 0.37% | 132,610 |
| Apr 25, 2025 | 64.56 | 64.86 | 63.81 | 64.81 | 64.81 | 0.48% | 231,921 |
| Apr 24, 2025 | 63.77 | 64.60 | 63.41 | 64.50 | 64.50 | 1.40% | 80,311 |
| Apr 23, 2025 | 64.09 | 64.72 | 63.47 | 63.61 | 63.61 | 0.63% | 99,833 |
| Apr 22, 2025 | 62.59 | 63.30 | 62.48 | 63.21 | 63.21 | 1.74% | 119,651 |
| Apr 21, 2025 | 63.12 | 63.25 | 61.62 | 62.13 | 62.13 | -2.08% | 155,203 |
| Apr 17, 2025 | 63.21 | 63.85 | 63.19 | 63.45 | 63.45 | -0.41% | 135,628 |
| Apr 16, 2025 | 64.40 | 64.72 | 63.38 | 63.71 | 63.71 | -0.98% | 101,549 |
| Apr 15, 2025 | 64.88 | 64.92 | 64.13 | 64.34 | 64.34 | -0.59% | 93,790 |
| Apr 14, 2025 | 64.61 | 64.98 | 64.08 | 64.72 | 64.72 | 1.31% | 90,363 |
| Apr 11, 2025 | 62.92 | 64.19 | 62.38 | 63.88 | 63.88 | 1.40% | 134,960 |
| Apr 10, 2025 | 64.13 | 64.38 | 61.23 | 63.00 | 63.00 | -2.94% | 249,541 |
| Apr 9, 2025 | 60.61 | 65.07 | 60.39 | 64.91 | 64.91 | 4.79% | 188,202 |
| Apr 8, 2025 | 65.01 | 65.01 | 61.18 | 61.94 | 61.94 | -1.35% | 232,152 |
| Apr 7, 2025 | 61.57 | 64.19 | 60.46 | 62.79 | 62.79 | -0.71% | 377,819 |
| Apr 4, 2025 | 65.77 | 66.00 | 63.13 | 63.24 | 63.24 | -5.43% | 342,306 |
| Apr 3, 2025 | 67.10 | 67.73 | 66.78 | 66.87 | 66.87 | -1.07% | 265,275 |
| Apr 2, 2025 | 66.71 | 67.62 | 66.53 | 67.59 | 67.59 | 0.79% | 121,856 |
| Apr 1, 2025 | 67.93 | 68.08 | 66.79 | 67.06 | 67.06 | -1.84% | 114,024 |
| Mar 31, 2025 | 67.33 | 68.51 | 67.09 | 68.32 | 68.32 | 0.86% | 125,442 |
| Mar 28, 2025 | 68.00 | 68.12 | 67.72 | 67.74 | 67.74 | -0.48% | 142,631 |
| Mar 27, 2025 | 67.92 | 68.30 | 67.84 | 68.07 | 68.07 | 0.25% | 118,403 |
| Mar 26, 2025 | 68.38 | 68.51 | 67.82 | 67.90 | 67.90 | -0.57% | 113,711 |
| Mar 25, 2025 | 69.39 | 69.39 | 67.92 | 68.29 | 68.29 | -1.27% | 202,651 |
| Mar 24, 2025 | 68.92 | 69.33 | 68.70 | 69.17 | 69.17 | 0.77% | 143,806 |
| Mar 21, 2025 | 68.51 | 68.70 | 68.15 | 68.64 | 68.64 | -0.33% | 178,553 |
| Mar 20, 2025 | 68.87 | 69.34 | 68.77 | 68.87 | 68.62 | -0.16% | 91,607 |
| Mar 19, 2025 | 68.91 | 69.17 | 68.49 | 68.98 | 68.73 | 0.20% | 146,426 |
| Mar 18, 2025 | 68.94 | 68.94 | 68.58 | 68.84 | 68.59 | -0.12% | 57,566 |
| Mar 17, 2025 | 67.95 | 69.15 | 67.95 | 68.92 | 68.67 | 1.38% | 102,584 |
| Mar 14, 2025 | 67.54 | 68.14 | 67.52 | 67.98 | 67.73 | 0.83% | 180,443 |
| Mar 13, 2025 | 67.94 | 68.05 | 67.27 | 67.42 | 67.17 | -0.75% | 127,704 |
| Mar 12, 2025 | 68.40 | 68.72 | 67.68 | 67.93 | 67.68 | -0.88% | 346,854 |
| Mar 11, 2025 | 69.11 | 69.16 | 68.06 | 68.53 | 68.28 | -0.91% | 224,370 |
| Mar 10, 2025 | 69.46 | 70.15 | 68.96 | 69.16 | 68.91 | -1.20% | 192,869 |
| Mar 7, 2025 | 69.76 | 70.47 | 69.58 | 70.00 | 69.74 | 0.09% | 192,257 |
| Mar 6, 2025 | 69.78 | 70.18 | 69.40 | 69.94 | 69.68 | -0.37% | 88,786 |
| Mar 5, 2025 | 69.20 | 70.33 | 69.20 | 70.20 | 69.94 | 1.04% | 111,328 |
| Mar 4, 2025 | 69.98 | 70.20 | 69.40 | 69.48 | 69.23 | -0.96% | 301,238 |
| Mar 3, 2025 | 70.10 | 70.58 | 69.82 | 70.15 | 69.89 | 0.16% | 152,247 |
| Feb 28, 2025 | 69.28 | 70.09 | 68.93 | 70.04 | 69.78 | 1.14% | 98,864 |
| Feb 27, 2025 | 69.57 | 70.19 | 69.24 | 69.25 | 69.00 | -0.65% | 100,156 |
| Feb 26, 2025 | 69.98 | 70.25 | 69.49 | 69.70 | 69.45 | -0.51% | 118,042 |
| Feb 25, 2025 | 69.79 | 70.19 | 69.41 | 70.06 | 69.80 | 0.46% | 182,767 |
| Feb 24, 2025 | 69.30 | 70.04 | 69.16 | 69.74 | 69.49 | 0.63% | 174,525 |