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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 65.49 | 65.49 | 65.00 | 65.28 | 65.03 | -0.41% | 163,959 |
| Aug 27, 2025 | 65.49 | 65.83 | 65.39 | 65.55 | 65.30 | 0.12% | 124,707 |
| Aug 26, 2025 | 65.25 | 65.55 | 65.17 | 65.47 | 65.22 | 0.60% | 123,143 |
| Aug 25, 2025 | 66.01 | 66.06 | 65.02 | 65.08 | 64.83 | -1.45% | 182,610 |
| Aug 22, 2025 | 65.80 | 66.35 | 65.80 | 66.04 | 65.78 | 0.98% | 117,473 |
| Aug 21, 2025 | 65.38 | 66.03 | 65.30 | 65.40 | 65.15 | -0.24% | 178,985 |
| Aug 20, 2025 | 65.31 | 65.82 | 65.31 | 65.56 | 65.31 | 0.52% | 145,425 |
| Aug 19, 2025 | 64.88 | 65.48 | 64.87 | 65.22 | 64.97 | 0.43% | 207,328 |
| Aug 18, 2025 | 65.15 | 65.47 | 64.90 | 64.94 | 64.69 | -0.18% | 195,468 |
| Aug 15, 2025 | 64.67 | 65.21 | 64.57 | 65.06 | 64.81 | 1.56% | 165,601 |
| Aug 14, 2025 | 63.58 | 64.11 | 63.34 | 64.06 | 63.81 | 0.45% | 138,609 |
| Aug 13, 2025 | 63.03 | 63.81 | 62.97 | 63.77 | 63.52 | 1.64% | 271,086 |
| Aug 12, 2025 | 62.25 | 62.74 | 62.20 | 62.74 | 62.50 | 0.90% | 250,843 |