Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
64.34
-0.38 (-0.59%)
Apr 15, 2025, 4:00 PM EDT - Market closed
FHLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 69.05 | 69.59 | 69.05 | 69.30 | 69.05 | -0.62% | 133,312 |
| Feb 20, 2025 | 69.37 | 69.82 | 69.37 | 69.73 | 69.48 | 0.33% | 129,497 |
| Feb 19, 2025 | 68.58 | 69.50 | 68.58 | 69.50 | 69.25 | 1.33% | 143,548 |
| Feb 18, 2025 | 68.44 | 68.82 | 68.39 | 68.59 | 68.34 | -0.16% | 124,778 |
| Feb 14, 2025 | 69.44 | 69.54 | 68.70 | 68.70 | 68.45 | -0.95% | 84,066 |
| Feb 13, 2025 | 69.22 | 69.52 | 68.93 | 69.36 | 69.11 | 0.42% | 97,204 |
| Feb 12, 2025 | 68.83 | 69.35 | 68.80 | 69.07 | 68.82 | -0.06% | 141,653 |
| Feb 11, 2025 | 69.07 | 69.26 | 68.91 | 69.11 | 68.86 | -0.33% | 78,538 |
| Feb 10, 2025 | 69.55 | 69.56 | 68.96 | 69.34 | 69.09 | -0.23% | 298,165 |
| Feb 7, 2025 | 69.94 | 70.11 | 69.42 | 69.50 | 69.25 | -0.54% | 553,200 |
| Feb 6, 2025 | 70.45 | 70.53 | 69.82 | 69.88 | 69.62 | -1.08% | 95,991 |
| Feb 5, 2025 | 69.97 | 70.67 | 69.93 | 70.64 | 70.38 | 1.20% | 172,138 |
| Feb 4, 2025 | 69.19 | 69.90 | 69.19 | 69.80 | 69.55 | -0.19% | 105,643 |