Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
86.95
+1.04 (1.21%)
At close: Oct 22, 2026, 4:00 PM EDT
86.95
0.00 (0.00%)
Pre-market: Oct 23, 2026, 4:00 AM EDT
FHLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 86.08 | 87.25 | 85.93 | 86.95 | 86.95 | 1.21% | 190,867 |
| Oct 21, 2026 | 85.55 | 86.30 | 85.43 | 85.91 | 85.91 | -0.45% | 170,522 |
| Oct 20, 2026 | 84.96 | 86.37 | 84.96 | 86.30 | 86.30 | 2.43% | 183,498 |
| Oct 19, 2026 | 84.24 | 85.00 | 84.08 | 84.25 | 84.25 | -0.35% | 255,009 |
| Oct 16, 2026 | 85.55 | 85.55 | 84.39 | 84.55 | 84.55 | -0.60% | 202,516 |
| Oct 15, 2026 | 84.52 | 85.73 | 84.52 | 85.06 | 85.06 | 1.81% | 223,022 |
| Oct 14, 2026 | 82.07 | 83.55 | 82.07 | 83.55 | 83.55 | 2.23% | 204,193 |
| Oct 13, 2026 | 83.13 | 83.13 | 81.64 | 81.73 | 81.73 | -1.35% | 222,844 |
| Oct 12, 2026 | 82.64 | 82.89 | 82.46 | 82.85 | 82.85 | 0.49% | 110,421 |
| Oct 9, 2026 | 80.98 | 82.56 | 80.93 | 82.45 | 82.45 | 1.61% | 159,460 |
| Oct 8, 2026 | 81.29 | 81.29 | 79.71 | 81.14 | 81.14 | -0.37% | 339,809 |
| Oct 7, 2026 | 81.05 | 82.25 | 81.05 | 81.44 | 81.44 | 0.74% | 232,347 |
| Oct 6, 2026 | 81.43 | 81.94 | 80.34 | 80.84 | 80.84 | -0.55% | 281,940 |
| Oct 5, 2026 | 80.54 | 81.45 | 80.42 | 81.29 | 81.29 | 0.86% | 200,127 |
| Oct 2, 2026 | 80.81 | 80.81 | 80.23 | 80.60 | 80.60 | 0.02% | 210,615 |
| Oct 1, 2026 | 81.63 | 81.76 | 80.51 | 80.58 | 80.58 | -1.37% | 308,674 |
| Sep 30, 2026 | 82.50 | 82.69 | 81.70 | 81.70 | 81.70 | -1.13% | 1,266,049 |
| Sep 29, 2026 | 82.66 | 83.06 | 81.78 | 82.63 | 82.63 | -0.35% | 159,821 |
| Sep 28, 2026 | 82.27 | 83.15 | 82.17 | 82.92 | 82.92 | 0.33% | 316,382 |
| Sep 25, 2026 | 82.26 | 82.71 | 81.72 | 82.65 | 82.65 | 0.49% | 196,370 |
| Sep 24, 2026 | 81.71 | 82.91 | 81.71 | 82.25 | 82.25 | 0.61% | 145,657 |
| Sep 23, 2026 | 82.54 | 82.78 | 81.44 | 81.75 | 81.75 | -0.91% | 175,763 |
| Sep 22, 2026 | 81.96 | 82.78 | 81.52 | 82.50 | 82.50 | 0.67% | 120,852 |
| Sep 21, 2026 | 81.46 | 82.14 | 80.98 | 81.95 | 81.95 | 0.65% | 263,114 |
| Sep 18, 2026 | 81.56 | 81.75 | 81.15 | 81.42 | 81.42 | -0.34% | 241,057 |
| Sep 17, 2026 | 81.90 | 82.08 | 81.51 | 81.95 | 81.70 | 0.80% | 174,044 |
| Sep 16, 2026 | 81.38 | 81.85 | 81.12 | 81.30 | 81.05 | - | 238,719 |
| Sep 15, 2026 | 81.42 | 81.44 | 80.69 | 81.30 | 81.05 | -0.17% | 283,170 |
| Sep 14, 2026 | 81.29 | 81.64 | 81.03 | 81.44 | 81.19 | 1.42% | 162,504 |
| Sep 11, 2026 | 81.03 | 81.19 | 80.21 | 80.30 | 80.05 | -0.20% | 279,275 |
| Sep 10, 2026 | 80.90 | 81.12 | 80.41 | 80.46 | 80.21 | -0.63% | 1,732,713 |
| Sep 9, 2026 | 81.40 | 81.40 | 80.91 | 80.97 | 80.72 | -0.42% | 147,743 |
| Sep 8, 2026 | 81.95 | 82.06 | 81.25 | 81.31 | 81.06 | -2.20% | 205,275 |
| Sep 4, 2026 | 83.15 | 83.51 | 83.05 | 83.14 | 82.88 | -1.02% | 303,031 |
| Sep 3, 2026 | 84.28 | 84.28 | 83.05 | 84.00 | 83.74 | 0.13% | 153,049 |
| Sep 2, 2026 | 83.42 | 84.48 | 83.42 | 83.89 | 83.63 | 0.94% | 156,769 |
| Sep 1, 2026 | 83.51 | 83.95 | 82.87 | 83.11 | 82.85 | 0.46% | 177,392 |
| Aug 31, 2026 | 82.60 | 82.89 | 82.01 | 82.73 | 82.47 | -0.33% | 304,807 |
| Aug 28, 2026 | 83.38 | 83.38 | 82.78 | 83.00 | 82.74 | -0.57% | 233,888 |
| Aug 27, 2026 | 83.71 | 84.12 | 83.42 | 83.48 | 83.22 | -1.00% | 227,267 |
| Aug 26, 2026 | 84.72 | 84.80 | 84.23 | 84.32 | 84.06 | -0.81% | 126,572 |
| Aug 25, 2026 | 84.62 | 85.25 | 84.54 | 85.01 | 84.75 | 0.47% | 221,538 |
| Aug 24, 2026 | 84.67 | 84.73 | 84.03 | 84.61 | 84.35 | -0.06% | 167,667 |
| Aug 21, 2026 | 83.62 | 85.08 | 83.40 | 84.66 | 84.40 | 1.22% | 168,630 |
| Aug 20, 2026 | 84.50 | 84.87 | 83.60 | 83.64 | 83.38 | -1.82% | 239,249 |
| Aug 19, 2026 | 83.66 | 85.47 | 83.66 | 85.19 | 84.93 | 3.42% | 345,354 |
| Aug 18, 2026 | 81.89 | 82.67 | 81.78 | 82.37 | 82.11 | 1.33% | 159,199 |
| Aug 17, 2026 | 80.90 | 81.57 | 80.64 | 81.29 | 81.04 | -0.06% | 134,739 |
| Aug 14, 2026 | 81.39 | 81.49 | 80.84 | 81.34 | 81.09 | -0.48% | 145,899 |
| Aug 13, 2026 | 82.37 | 82.40 | 81.54 | 81.73 | 81.48 | -0.20% | 156,078 |