Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
68.53
-0.63 (-0.91%)
Mar 11, 2025, 4:00 PM EST - Market closed
FHLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 69.11 | 69.16 | 68.06 | 68.53 | 68.53 | -0.91% | 224,370 |
| Mar 10, 2025 | 69.46 | 70.15 | 68.96 | 69.16 | 69.16 | -1.20% | 192,869 |
| Mar 7, 2025 | 69.76 | 70.47 | 69.58 | 70.00 | 70.00 | 0.09% | 192,257 |
| Mar 6, 2025 | 69.78 | 70.18 | 69.40 | 69.94 | 69.94 | -0.37% | 88,786 |
| Mar 5, 2025 | 69.20 | 70.33 | 69.20 | 70.20 | 70.20 | 1.04% | 111,328 |
| Mar 4, 2025 | 69.98 | 70.20 | 69.40 | 69.48 | 69.48 | -0.96% | 301,238 |
| Mar 3, 2025 | 70.10 | 70.58 | 69.82 | 70.15 | 70.15 | 0.16% | 152,247 |
| Feb 28, 2025 | 69.28 | 70.09 | 68.93 | 70.04 | 70.04 | 1.14% | 98,864 |
| Feb 27, 2025 | 69.57 | 70.19 | 69.24 | 69.25 | 69.25 | -0.65% | 100,156 |
| Feb 26, 2025 | 69.98 | 70.25 | 69.49 | 69.70 | 69.70 | -0.51% | 118,042 |
| Feb 25, 2025 | 69.79 | 70.19 | 69.41 | 70.06 | 70.06 | 0.46% | 182,767 |
| Feb 24, 2025 | 69.30 | 70.04 | 69.16 | 69.74 | 69.74 | 0.63% | 174,525 |
| Feb 21, 2025 | 69.05 | 69.59 | 69.05 | 69.30 | 69.30 | -0.62% | 133,312 |
| Feb 20, 2025 | 69.37 | 69.82 | 69.37 | 69.73 | 69.73 | 0.33% | 129,497 |
| Feb 19, 2025 | 68.58 | 69.50 | 68.58 | 69.50 | 69.50 | 1.33% | 143,548 |
| Feb 18, 2025 | 68.44 | 68.82 | 68.39 | 68.59 | 68.59 | -0.16% | 124,778 |
| Feb 14, 2025 | 69.44 | 69.54 | 68.70 | 68.70 | 68.70 | -0.95% | 84,066 |
| Feb 13, 2025 | 69.22 | 69.52 | 68.93 | 69.36 | 69.36 | 0.42% | 97,204 |
| Feb 12, 2025 | 68.83 | 69.35 | 68.80 | 69.07 | 69.07 | -0.06% | 141,653 |
| Feb 11, 2025 | 69.07 | 69.26 | 68.91 | 69.11 | 69.11 | -0.33% | 78,538 |
| Feb 10, 2025 | 69.55 | 69.56 | 68.96 | 69.34 | 69.34 | -0.23% | 298,165 |
| Feb 7, 2025 | 69.94 | 70.11 | 69.42 | 69.50 | 69.50 | -0.54% | 553,200 |
| Feb 6, 2025 | 70.45 | 70.53 | 69.82 | 69.88 | 69.88 | -1.08% | 95,991 |
| Feb 5, 2025 | 69.97 | 70.67 | 69.93 | 70.64 | 70.64 | 1.20% | 172,138 |
| Feb 4, 2025 | 69.19 | 69.90 | 69.19 | 69.80 | 69.80 | -0.19% | 105,643 |
| Feb 3, 2025 | 69.19 | 70.30 | 69.19 | 69.93 | 69.93 | 0.14% | 167,754 |
| Jan 31, 2025 | 70.25 | 70.66 | 69.78 | 69.83 | 69.83 | -0.29% | 124,085 |
| Jan 30, 2025 | 69.59 | 70.30 | 69.59 | 70.03 | 70.03 | 1.07% | 121,924 |
| Jan 29, 2025 | 69.48 | 69.75 | 69.09 | 69.29 | 69.29 | -0.52% | 115,475 |
| Jan 28, 2025 | 70.16 | 70.16 | 69.64 | 69.65 | 69.65 | -0.61% | 145,488 |
| Jan 27, 2025 | 68.84 | 70.08 | 68.84 | 70.08 | 70.08 | 1.99% | 222,721 |
| Jan 24, 2025 | 68.32 | 68.85 | 68.32 | 68.71 | 68.71 | 0.26% | 144,079 |
| Jan 23, 2025 | 67.83 | 68.60 | 67.53 | 68.53 | 68.53 | 1.09% | 180,875 |
| Jan 22, 2025 | 67.52 | 67.96 | 67.28 | 67.79 | 67.79 | -0.04% | 135,400 |
| Jan 21, 2025 | 67.03 | 67.84 | 67.03 | 67.82 | 67.82 | 1.74% | 248,168 |
| Jan 17, 2025 | 67.06 | 67.17 | 66.62 | 66.66 | 66.66 | -0.64% | 179,655 |
| Jan 16, 2025 | 66.63 | 67.13 | 66.35 | 67.09 | 67.09 | 0.52% | 116,509 |
| Jan 15, 2025 | 66.91 | 67.10 | 66.42 | 66.74 | 66.74 | 0.33% | 157,285 |
| Jan 14, 2025 | 67.20 | 67.20 | 65.96 | 66.52 | 66.52 | -0.97% | 188,105 |
| Jan 13, 2025 | 66.40 | 67.31 | 66.40 | 67.17 | 67.17 | 1.27% | 161,968 |
| Jan 10, 2025 | 66.52 | 66.94 | 66.24 | 66.33 | 66.33 | -0.84% | 172,607 |
| Jan 8, 2025 | 66.58 | 66.90 | 66.09 | 66.89 | 66.89 | 0.57% | 151,591 |
| Jan 7, 2025 | 66.35 | 67.13 | 66.33 | 66.51 | 66.51 | 0.56% | 100,746 |
| Jan 6, 2025 | 66.15 | 66.69 | 66.01 | 66.14 | 66.14 | -0.06% | 181,998 |
| Jan 3, 2025 | 65.61 | 66.33 | 65.58 | 66.18 | 66.18 | 1.13% | 179,863 |
| Jan 2, 2025 | 65.71 | 66.00 | 65.26 | 65.44 | 65.44 | 0.14% | 149,272 |
| Dec 31, 2024 | 65.39 | 65.66 | 65.04 | 65.35 | 65.35 | 0.11% | 161,146 |
| Dec 30, 2024 | 65.63 | 65.63 | 64.99 | 65.28 | 65.28 | -1.23% | 151,722 |
| Dec 27, 2024 | 66.08 | 66.50 | 65.79 | 66.09 | 66.09 | -0.47% | 133,703 |
| Dec 26, 2024 | 65.98 | 66.49 | 65.98 | 66.40 | 66.40 | 0.29% | 101,272 |