Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
66.14
+0.08 (0.12%)
At close: Dec 24, 2024, 1:00 PM
66.21
+0.07 (0.11%)
After-hours: Dec 24, 2024, 5:00 PM EST
FHLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 65.95 | 66.28 | 65.72 | 66.21 | 66.21 | 0.23% | 83,274 |
| Dec 23, 2024 | 65.44 | 66.11 | 65.24 | 66.06 | 66.06 | 0.99% | 236,450 |
| Dec 20, 2024 | 65.07 | 66.03 | 65.02 | 65.41 | 65.41 | 0.86% | 187,224 |
| Dec 19, 2024 | 65.24 | 65.55 | 64.72 | 64.85 | 64.60 | -0.61% | 283,874 |
| Dec 18, 2024 | 66.44 | 66.77 | 65.25 | 65.25 | 64.99 | -1.75% | 218,723 |
| Dec 17, 2024 | 66.22 | 66.89 | 66.22 | 66.41 | 66.15 | -0.14% | 259,827 |
| Dec 16, 2024 | 67.09 | 67.54 | 66.50 | 66.50 | 66.24 | -0.94% | 149,997 |
| Dec 13, 2024 | 67.12 | 67.33 | 66.80 | 67.13 | 66.87 | -0.19% | 107,054 |
| Dec 12, 2024 | 67.81 | 68.00 | 67.19 | 67.26 | 67.00 | -0.85% | 130,813 |
| Dec 11, 2024 | 68.55 | 68.55 | 67.84 | 67.84 | 67.57 | -1.19% | 129,790 |
| Dec 10, 2024 | 69.15 | 69.15 | 68.52 | 68.66 | 68.39 | -0.42% | 103,352 |
| Dec 9, 2024 | 68.87 | 69.18 | 68.76 | 68.95 | 68.68 | 0.12% | 145,925 |
| Dec 6, 2024 | 69.14 | 69.28 | 68.75 | 68.87 | 68.60 | -0.29% | 108,300 |
| Dec 5, 2024 | 69.60 | 69.62 | 68.97 | 69.07 | 68.80 | -1.20% | 107,286 |
| Dec 4, 2024 | 69.95 | 70.24 | 69.67 | 69.91 | 69.64 | 0.13% | 108,775 |
| Dec 3, 2024 | 70.00 | 70.16 | 69.79 | 69.82 | 69.55 | -0.29% | 84,530 |
| Dec 2, 2024 | 70.14 | 70.14 | 69.75 | 70.02 | 69.75 | -0.26% | 188,989 |
| Nov 29, 2024 | 70.03 | 70.33 | 69.94 | 70.20 | 69.92 | 0.24% | 52,873 |
| Nov 27, 2024 | 69.63 | 70.29 | 69.63 | 70.03 | 69.76 | 0.68% | 149,161 |
| Nov 26, 2024 | 69.43 | 69.64 | 68.88 | 69.56 | 69.29 | 0.42% | 109,445 |
| Nov 25, 2024 | 68.92 | 69.42 | 68.92 | 69.27 | 69.00 | 1.07% | 134,877 |
| Nov 22, 2024 | 68.57 | 68.77 | 68.47 | 68.54 | 68.27 | 0.12% | 105,459 |
| Nov 21, 2024 | 67.83 | 68.53 | 67.53 | 68.46 | 68.19 | 0.82% | 226,813 |
| Nov 20, 2024 | 67.22 | 67.90 | 67.09 | 67.90 | 67.63 | 1.27% | 115,443 |
| Nov 19, 2024 | 66.66 | 67.23 | 66.54 | 67.05 | 66.79 | -0.36% | 151,380 |
| Nov 18, 2024 | 67.10 | 67.36 | 67.04 | 67.29 | 67.03 | 0.03% | 176,841 |
| Nov 15, 2024 | 68.36 | 68.36 | 67.21 | 67.27 | 67.01 | -2.18% | 218,249 |
| Nov 14, 2024 | 69.81 | 69.81 | 68.68 | 68.77 | 68.50 | -1.67% | 145,333 |
| Nov 13, 2024 | 70.23 | 70.40 | 69.90 | 69.94 | 69.67 | -0.38% | 108,817 |
| Nov 12, 2024 | 71.08 | 71.18 | 70.16 | 70.21 | 69.93 | -1.45% | 200,791 |
| Nov 11, 2024 | 71.51 | 71.77 | 71.14 | 71.24 | 70.96 | -0.41% | 101,530 |
| Nov 8, 2024 | 71.12 | 71.82 | 71.06 | 71.53 | 71.25 | 0.75% | 73,231 |
| Nov 7, 2024 | 70.93 | 71.12 | 70.64 | 71.00 | 70.72 | 0.67% | 150,578 |
| Nov 6, 2024 | 71.57 | 71.57 | 70.17 | 70.53 | 70.25 | 0.37% | 272,341 |
| Nov 5, 2024 | 69.55 | 70.29 | 69.35 | 70.27 | 69.99 | 0.83% | 92,763 |
| Nov 4, 2024 | 69.87 | 70.18 | 69.63 | 69.69 | 69.42 | -0.61% | 75,866 |
| Nov 1, 2024 | 69.98 | 70.36 | 69.85 | 70.12 | 69.85 | 0.72% | 77,695 |
| Oct 31, 2024 | 69.85 | 70.05 | 69.61 | 69.62 | 69.35 | -0.91% | 79,054 |
| Oct 30, 2024 | 69.44 | 70.30 | 69.25 | 70.26 | 69.98 | -0.18% | 110,801 |
| Oct 29, 2024 | 70.45 | 70.74 | 70.36 | 70.39 | 70.11 | -0.13% | 97,552 |
| Oct 28, 2024 | 70.54 | 70.81 | 70.46 | 70.48 | 70.20 | 0.20% | 64,756 |
| Oct 25, 2024 | 70.95 | 70.95 | 70.23 | 70.34 | 70.06 | -0.54% | 105,754 |
| Oct 24, 2024 | 71.18 | 71.41 | 70.68 | 70.72 | 70.44 | -0.63% | 53,734 |
| Oct 23, 2024 | 71.31 | 71.38 | 70.76 | 71.17 | 70.89 | -0.54% | 76,924 |
| Oct 22, 2024 | 71.31 | 71.63 | 71.24 | 71.56 | 71.28 | -0.21% | 59,955 |
| Oct 21, 2024 | 72.38 | 72.46 | 71.59 | 71.71 | 71.43 | -1.17% | 81,115 |
| Oct 18, 2024 | 72.17 | 72.72 | 72.05 | 72.56 | 72.28 | 0.50% | 120,691 |
| Oct 17, 2024 | 72.37 | 72.50 | 72.14 | 72.20 | 71.92 | -0.58% | 88,908 |
| Oct 16, 2024 | 72.38 | 72.74 | 72.08 | 72.62 | 72.34 | 0.35% | 67,594 |
| Oct 15, 2024 | 72.26 | 72.97 | 72.26 | 72.37 | 72.09 | -0.92% | 90,624 |
| Oct 14, 2024 | 72.72 | 73.16 | 72.50 | 73.04 | 72.75 | 0.59% | 105,496 |
| Oct 11, 2024 | 72.13 | 72.68 | 72.13 | 72.61 | 72.33 | 0.89% | 53,953 |
| Oct 10, 2024 | 72.20 | 72.20 | 71.80 | 71.97 | 71.69 | -0.43% | 402,490 |
| Oct 9, 2024 | 71.74 | 72.29 | 71.53 | 72.28 | 72.00 | 0.95% | 91,007 |
| Oct 8, 2024 | 71.40 | 71.70 | 71.40 | 71.60 | 71.32 | 0.53% | 62,130 |
| Oct 7, 2024 | 71.70 | 71.75 | 71.13 | 71.22 | 70.94 | -0.67% | 71,866 |
| Oct 4, 2024 | 71.73 | 71.80 | 71.27 | 71.70 | 71.42 | 0.21% | 121,409 |
| Oct 3, 2024 | 71.96 | 71.96 | 71.40 | 71.55 | 71.27 | -0.98% | 71,394 |
| Oct 2, 2024 | 72.21 | 72.39 | 71.75 | 72.26 | 71.98 | -0.11% | 69,376 |
| Oct 1, 2024 | 72.79 | 72.79 | 72.03 | 72.34 | 72.06 | -0.63% | 104,594 |
| Sep 30, 2024 | 72.28 | 72.81 | 72.15 | 72.80 | 72.51 | 0.64% | 191,369 |
| Sep 27, 2024 | 72.40 | 72.83 | 72.33 | 72.34 | 72.06 | 0.04% | 86,770 |
| Sep 26, 2024 | 72.17 | 72.38 | 71.98 | 72.31 | 72.03 | 0.35% | 83,450 |
| Sep 25, 2024 | 73.02 | 73.03 | 72.04 | 72.06 | 71.78 | -1.04% | 75,324 |
| Sep 24, 2024 | 73.04 | 73.04 | 72.58 | 72.82 | 72.53 | -0.16% | 110,120 |
| Sep 23, 2024 | 73.49 | 73.49 | 72.88 | 72.94 | 72.65 | -0.42% | 131,711 |
| Sep 20, 2024 | 73.44 | 73.50 | 73.08 | 73.25 | 72.96 | -0.68% | 53,562 |
| Sep 19, 2024 | 74.14 | 74.14 | 73.66 | 73.75 | 73.21 | 0.39% | 72,565 |
| Sep 18, 2024 | 73.47 | 74.00 | 73.16 | 73.46 | 72.92 | -0.03% | 53,626 |
| Sep 17, 2024 | 74.16 | 74.16 | 73.25 | 73.48 | 72.94 | -1.01% | 70,169 |
| Sep 16, 2024 | 74.10 | 74.36 | 73.94 | 74.23 | 73.69 | 0.69% | 64,967 |
| Sep 13, 2024 | 73.61 | 73.95 | 73.52 | 73.72 | 73.18 | 0.26% | 67,891 |
| Sep 12, 2024 | 73.25 | 73.55 | 72.65 | 73.53 | 72.99 | 0.53% | 61,902 |
| Sep 11, 2024 | 73.08 | 73.27 | 72.06 | 73.14 | 72.61 | -0.30% | 56,003 |
| Sep 10, 2024 | 73.12 | 73.36 | 72.81 | 73.36 | 72.82 | 0.42% | 57,830 |
| Sep 9, 2024 | 72.79 | 73.29 | 72.50 | 73.05 | 72.52 | 0.76% | 78,154 |
| Sep 6, 2024 | 73.07 | 73.44 | 72.37 | 72.50 | 71.97 | -0.60% | 100,164 |
| Sep 5, 2024 | 73.78 | 73.78 | 72.59 | 72.94 | 72.41 | -1.11% | 120,629 |
| Sep 4, 2024 | 73.80 | 74.07 | 73.51 | 73.76 | 73.22 | -0.26% | 2,025,017 |
| Sep 3, 2024 | 74.05 | 74.48 | 73.72 | 73.95 | 73.41 | -0.30% | 112,862 |
| Aug 30, 2024 | 73.80 | 74.23 | 73.45 | 74.17 | 73.63 | 0.47% | 152,406 |
| Aug 29, 2024 | 73.79 | 74.16 | 73.47 | 73.82 | 73.28 | 0.37% | 86,793 |
| Aug 28, 2024 | 73.52 | 73.85 | 73.28 | 73.55 | 73.01 | 0.07% | 55,111 |
| Aug 27, 2024 | 73.41 | 73.67 | 73.24 | 73.50 | 72.96 | 0.03% | 92,473 |
| Aug 26, 2024 | 73.57 | 73.79 | 73.38 | 73.48 | 72.94 | -0.08% | 80,292 |
| Aug 23, 2024 | 73.31 | 73.54 | 73.11 | 73.54 | 73.00 | 0.70% | 58,774 |
| Aug 22, 2024 | 73.36 | 73.44 | 72.75 | 73.03 | 72.50 | -0.20% | 65,884 |
| Aug 21, 2024 | 73.15 | 73.26 | 72.82 | 73.18 | 72.65 | 0.34% | 88,898 |
| Aug 20, 2024 | 72.80 | 73.22 | 72.76 | 72.93 | 72.40 | 0.27% | 66,658 |
| Aug 19, 2024 | 72.22 | 72.73 | 72.22 | 72.73 | 72.20 | 0.86% | 76,409 |
| Aug 16, 2024 | 72.01 | 72.24 | 71.83 | 72.11 | 71.58 | 0.10% | 94,785 |
| Aug 15, 2024 | 71.89 | 72.11 | 71.63 | 72.04 | 71.51 | 0.70% | 79,033 |
| Aug 14, 2024 | 71.28 | 71.59 | 71.16 | 71.54 | 71.02 | 0.34% | 66,833 |
| Aug 13, 2024 | 70.72 | 71.39 | 70.72 | 71.30 | 70.78 | 1.19% | 101,343 |
| Aug 12, 2024 | 70.93 | 70.93 | 70.33 | 70.46 | 69.94 | -0.44% | 65,315 |
| Aug 9, 2024 | 70.56 | 70.95 | 70.43 | 70.77 | 70.25 | 0.54% | 60,907 |
| Aug 8, 2024 | 69.94 | 70.45 | 69.68 | 70.39 | 69.88 | 2.28% | 64,851 |
| Aug 7, 2024 | 69.73 | 69.92 | 68.66 | 68.82 | 68.32 | -1.06% | 142,057 |
| Aug 6, 2024 | 69.52 | 70.48 | 69.37 | 69.56 | 69.05 | 0.43% | 93,910 |
| Aug 5, 2024 | 69.69 | 69.94 | 68.80 | 69.26 | 68.75 | -2.67% | 131,423 |