Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
65.62
+0.02 (0.03%)
Sep 16, 2025, 4:00 PM EDT - Market closed
FHLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 65.56 | 65.80 | 65.45 | 65.62 | 65.62 | 0.03% | 140,385 |
| Sep 15, 2025 | 66.23 | 66.33 | 65.55 | 65.60 | 65.60 | -0.91% | 127,224 |
| Sep 12, 2025 | 66.81 | 66.91 | 66.17 | 66.20 | 66.20 | -1.12% | 229,269 |
| Sep 11, 2025 | 66.13 | 67.11 | 66.13 | 66.95 | 66.95 | 1.69% | 134,430 |
| Sep 10, 2025 | 66.44 | 66.44 | 65.61 | 65.84 | 65.84 | -0.99% | 101,491 |
| Sep 9, 2025 | 66.24 | 66.64 | 66.08 | 66.50 | 66.50 | 0.59% | 80,489 |
| Sep 8, 2025 | 66.06 | 66.15 | 65.49 | 66.11 | 66.11 | -0.15% | 167,206 |
| Sep 5, 2025 | 65.85 | 66.35 | 65.73 | 66.21 | 66.21 | 0.53% | 196,401 |
| Sep 4, 2025 | 65.57 | 65.87 | 65.27 | 65.86 | 65.86 | 0.35% | 102,486 |
| Sep 3, 2025 | 65.69 | 66.02 | 65.29 | 65.63 | 65.63 | -0.36% | 92,107 |
| Sep 2, 2025 | 65.40 | 65.95 | 65.38 | 65.87 | 65.87 | 0.30% | 176,638 |
| Aug 29, 2025 | 65.28 | 65.70 | 65.28 | 65.67 | 65.67 | 0.60% | 143,903 |
| Aug 28, 2025 | 65.49 | 65.49 | 65.00 | 65.28 | 65.28 | -0.41% | 163,959 |
| Aug 27, 2025 | 65.49 | 65.83 | 65.39 | 65.55 | 65.55 | 0.12% | 124,707 |
| Aug 26, 2025 | 65.25 | 65.55 | 65.17 | 65.47 | 65.47 | 0.60% | 123,143 |
| Aug 25, 2025 | 66.01 | 66.06 | 65.02 | 65.08 | 65.08 | -1.45% | 182,610 |
| Aug 22, 2025 | 65.80 | 66.35 | 65.80 | 66.04 | 66.04 | 0.98% | 117,473 |
| Aug 21, 2025 | 65.38 | 66.03 | 65.30 | 65.40 | 65.40 | -0.24% | 178,985 |
| Aug 20, 2025 | 65.31 | 65.82 | 65.31 | 65.56 | 65.56 | 0.52% | 145,425 |
| Aug 19, 2025 | 64.88 | 65.48 | 64.87 | 65.22 | 65.22 | 0.43% | 207,328 |
| Aug 18, 2025 | 65.15 | 65.47 | 64.90 | 64.94 | 64.94 | -0.18% | 195,468 |
| Aug 15, 2025 | 64.67 | 65.21 | 64.57 | 65.06 | 65.06 | 1.56% | 165,601 |
| Aug 14, 2025 | 63.58 | 64.11 | 63.34 | 64.06 | 64.06 | 0.45% | 138,609 |
| Aug 13, 2025 | 63.03 | 63.81 | 62.97 | 63.77 | 63.77 | 1.64% | 271,086 |
| Aug 12, 2025 | 62.25 | 62.74 | 62.20 | 62.74 | 62.74 | 0.90% | 250,843 |
| Aug 11, 2025 | 62.13 | 62.59 | 62.10 | 62.18 | 62.18 | 0.05% | 144,485 |
| Aug 8, 2025 | 61.79 | 62.20 | 61.78 | 62.15 | 62.15 | 0.96% | 147,948 |
| Aug 7, 2025 | 61.84 | 62.09 | 61.11 | 61.56 | 61.56 | -1.01% | 156,193 |
| Aug 6, 2025 | 62.86 | 62.86 | 62.11 | 62.19 | 62.19 | -1.47% | 146,801 |
| Aug 5, 2025 | 63.13 | 63.31 | 62.92 | 63.12 | 63.12 | -0.39% | 190,488 |
| Aug 4, 2025 | 62.61 | 63.37 | 62.54 | 63.37 | 63.37 | 1.46% | 171,880 |
| Aug 1, 2025 | 62.06 | 62.55 | 61.85 | 62.46 | 62.46 | 0.43% | 321,340 |
| Jul 31, 2025 | 63.19 | 63.70 | 61.98 | 62.19 | 62.19 | -2.48% | 165,627 |
| Jul 30, 2025 | 64.01 | 64.24 | 63.49 | 63.77 | 63.77 | 0.02% | 427,637 |
| Jul 29, 2025 | 63.78 | 64.11 | 63.28 | 63.76 | 63.76 | -0.78% | 158,068 |
| Jul 28, 2025 | 64.68 | 64.75 | 64.13 | 64.26 | 64.26 | -0.85% | 113,140 |
| Jul 25, 2025 | 64.61 | 64.84 | 64.40 | 64.81 | 64.81 | 0.57% | 111,806 |
| Jul 24, 2025 | 64.61 | 65.00 | 64.36 | 64.44 | 64.44 | -0.46% | 113,963 |
| Jul 23, 2025 | 64.20 | 64.74 | 64.00 | 64.74 | 64.74 | 1.98% | 187,293 |
| Jul 22, 2025 | 62.48 | 63.56 | 62.41 | 63.48 | 63.48 | 1.86% | 306,698 |
| Jul 21, 2025 | 62.78 | 62.92 | 62.29 | 62.32 | 62.32 | -0.53% | 202,854 |
| Jul 18, 2025 | 63.42 | 63.42 | 62.62 | 62.65 | 62.65 | -0.76% | 137,403 |
| Jul 17, 2025 | 63.46 | 63.50 | 62.95 | 63.13 | 63.13 | -0.99% | 166,850 |
| Jul 16, 2025 | 63.29 | 63.83 | 63.29 | 63.76 | 63.76 | 1.24% | 121,010 |
| Jul 15, 2025 | 64.29 | 64.29 | 62.97 | 62.98 | 62.98 | -1.96% | 116,486 |
| Jul 14, 2025 | 63.94 | 64.31 | 63.91 | 64.24 | 64.24 | 0.16% | 138,875 |
| Jul 11, 2025 | 64.56 | 64.56 | 63.88 | 64.14 | 64.14 | -0.97% | 91,774 |
| Jul 10, 2025 | 64.47 | 65.34 | 64.23 | 64.77 | 64.77 | 0.56% | 108,666 |
| Jul 9, 2025 | 64.20 | 64.47 | 63.91 | 64.41 | 64.41 | 0.55% | 116,765 |
| Jul 8, 2025 | 63.67 | 64.57 | 63.67 | 64.06 | 64.06 | 0.58% | 147,259 |