Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
69.78
+0.07 (0.10%)
Oct 21, 2025, 4:00 PM EDT - Market closed

FHLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202569.8470.0869.5069.7869.780.10%151,609
Oct 20, 202569.1769.8469.1769.7169.711.18%237,552
Oct 17, 202568.2068.9968.2068.9068.900.45%128,751
Oct 16, 202568.7969.2368.4268.5968.59-0.06%112,889
Oct 15, 202568.2468.9268.0668.6368.630.35%109,232
Oct 14, 202567.9168.6567.7768.3968.390.29%122,676
Oct 13, 202568.2068.6168.1168.1968.19-0.04%103,223
Oct 10, 202569.5169.5168.1168.2268.22-1.49%353,625
Oct 9, 202569.4769.7169.1669.2569.25-0.13%87,451
Oct 8, 202569.3569.5769.1469.3469.340.26%93,832
Oct 7, 202569.1169.2768.8169.1669.160.07%137,461
Oct 6, 202569.4569.5669.0969.1169.11-0.42%133,551
Oct 3, 202568.8570.0368.8569.4069.401.11%201,195
Oct 2, 202568.2768.7468.1668.6468.64-0.07%208,219
Oct 1, 202567.0668.8567.0668.6968.692.72%421,587
Sep 30, 202565.4066.9865.3666.8766.872.20%275,926
Sep 29, 202565.2965.4564.9265.4365.430.34%117,892
Sep 26, 202564.8765.2464.7565.2165.211.16%284,941
Sep 25, 202565.3465.3764.3064.4664.46-1.62%141,208
Sep 24, 202565.7865.8765.4265.5265.52-0.40%159,927
Sep 23, 202565.5266.0565.5265.7865.780.09%107,235
Sep 22, 202565.4865.9865.2865.7265.720.08%152,510
Sep 19, 202565.9465.9465.6365.6765.67-0.68%107,116
Sep 18, 202565.8266.1665.7766.1265.860.53%195,468
Sep 17, 202565.7766.3465.5965.7765.520.23%197,136
Sep 16, 202565.5665.8065.4565.6265.370.03%140,385
Sep 15, 202566.2366.3365.5565.6065.35-0.91%127,224
Sep 12, 202566.8166.9166.1766.2065.94-1.12%229,269
Sep 11, 202566.1367.1166.1366.9566.691.69%134,430
Sep 10, 202566.4466.4465.6165.8465.58-0.99%101,491
Sep 9, 202566.2466.6466.0866.5066.240.59%80,489
Sep 8, 202566.0666.1565.4966.1165.85-0.15%167,206
Sep 5, 202565.8566.3565.7366.2165.950.53%196,401
Sep 4, 202565.5765.8765.2765.8665.600.35%102,486
Sep 3, 202565.6966.0265.2965.6365.38-0.36%92,107
Sep 2, 202565.4065.9565.3865.8765.610.30%176,638
Aug 29, 202565.2865.7065.2865.6765.420.60%143,903
Aug 28, 202565.4965.4965.0065.2865.03-0.41%163,959
Aug 27, 202565.4965.8365.3965.5565.300.12%124,707
Aug 26, 202565.2565.5565.1765.4765.220.60%123,143
Aug 25, 202566.0166.0665.0265.0864.83-1.45%182,610
Aug 22, 202565.8066.3565.8066.0465.780.98%117,473
Aug 21, 202565.3866.0365.3065.4065.15-0.24%178,985
Aug 20, 202565.3165.8265.3165.5665.310.52%145,425
Aug 19, 202564.8865.4864.8765.2264.970.43%207,328
Aug 18, 202565.1565.4764.9064.9464.69-0.18%195,468
Aug 15, 202564.6765.2164.5765.0664.811.56%165,601
Aug 14, 202563.5864.1163.3464.0663.810.45%138,609
Aug 13, 202563.0363.8162.9763.7763.521.64%271,086
Aug 12, 202562.2562.7462.2062.7462.500.90%250,843