Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
70.46
+0.14 (0.20%)
Apr 7, 2026, 4:00 PM EDT - Market closed
FHLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 70.54 | 70.58 | 69.67 | 70.46 | 70.46 | 0.20% | 294,592 |
| Apr 6, 2026 | 70.38 | 70.69 | 70.10 | 70.32 | 70.32 | -0.31% | 107,070 |
| Apr 2, 2026 | 70.43 | 71.25 | 70.24 | 70.54 | 70.54 | -0.52% | 112,257 |
| Apr 1, 2026 | 70.67 | 71.36 | 70.57 | 70.91 | 70.91 | 0.78% | 166,027 |
| Mar 31, 2026 | 69.29 | 70.44 | 69.29 | 70.36 | 70.36 | 2.28% | 201,365 |
| Mar 30, 2026 | 69.00 | 69.19 | 68.62 | 68.79 | 68.79 | 0.38% | 228,656 |
| Mar 27, 2026 | 69.81 | 69.81 | 68.46 | 68.53 | 68.53 | -1.95% | 234,132 |
| Mar 26, 2026 | 69.85 | 70.42 | 69.81 | 69.89 | 69.89 | -0.36% | 228,475 |
| Mar 25, 2026 | 69.88 | 70.27 | 69.69 | 70.14 | 70.14 | 1.15% | 115,360 |
| Mar 24, 2026 | 68.92 | 69.53 | 68.68 | 69.34 | 69.34 | -0.09% | 191,153 |
| Mar 23, 2026 | 70.10 | 70.19 | 69.32 | 69.40 | 69.40 | 0.22% | 153,945 |
| Mar 20, 2026 | 69.81 | 70.10 | 68.95 | 69.25 | 69.25 | -1.31% | 236,530 |
| Mar 19, 2026 | 70.23 | 70.68 | 69.99 | 70.17 | 69.94 | -0.27% | 156,789 |
| Mar 18, 2026 | 71.30 | 71.30 | 70.34 | 70.36 | 70.13 | -1.68% | 170,695 |
| Mar 17, 2026 | 72.19 | 72.50 | 71.52 | 71.56 | 71.33 | -0.67% | 220,221 |
| Mar 16, 2026 | 71.81 | 72.37 | 71.70 | 72.04 | 71.80 | 0.90% | 95,763 |
| Mar 13, 2026 | 71.87 | 72.50 | 71.35 | 71.40 | 71.17 | -0.27% | 95,102 |
| Mar 12, 2026 | 72.51 | 72.70 | 71.59 | 71.59 | 71.36 | -1.94% | 182,577 |
| Mar 11, 2026 | 73.10 | 73.18 | 72.64 | 73.01 | 72.77 | -0.22% | 74,130 |
| Mar 10, 2026 | 73.76 | 73.85 | 73.08 | 73.17 | 72.93 | -0.73% | 162,296 |
| Mar 9, 2026 | 72.37 | 73.80 | 72.16 | 73.71 | 73.47 | 1.12% | 115,665 |
| Mar 6, 2026 | 72.88 | 72.96 | 72.11 | 72.89 | 72.65 | -0.74% | 190,726 |
| Mar 5, 2026 | 74.28 | 74.28 | 72.90 | 73.43 | 73.19 | -1.99% | 202,733 |
| Mar 4, 2026 | 74.76 | 75.17 | 74.28 | 74.92 | 74.68 | 0.24% | 114,621 |
| Mar 3, 2026 | 74.65 | 75.04 | 73.80 | 74.74 | 74.50 | -1.09% | 299,528 |
| Mar 2, 2026 | 75.76 | 76.03 | 75.29 | 75.56 | 75.31 | -0.94% | 176,195 |
| Feb 27, 2026 | 74.82 | 76.28 | 74.82 | 76.28 | 76.03 | 1.45% | 114,132 |
| Feb 26, 2026 | 75.39 | 75.39 | 74.47 | 75.19 | 74.94 | -0.20% | 124,485 |
| Feb 25, 2026 | 75.45 | 76.00 | 75.24 | 75.34 | 75.09 | -0.03% | 101,233 |
| Feb 24, 2026 | 75.33 | 75.58 | 75.08 | 75.36 | 75.11 | -0.25% | 142,914 |
| Feb 23, 2026 | 75.10 | 75.67 | 75.06 | 75.55 | 75.30 | 0.98% | 151,013 |
| Feb 20, 2026 | 74.90 | 75.01 | 74.40 | 74.82 | 74.58 | -0.32% | 147,286 |
| Feb 19, 2026 | 74.96 | 75.15 | 74.57 | 75.06 | 74.82 | -0.19% | 214,717 |
| Feb 18, 2026 | 74.99 | 75.28 | 74.69 | 75.20 | 74.95 | 0.25% | 147,977 |
| Feb 17, 2026 | 75.02 | 75.60 | 74.88 | 75.01 | 74.77 | 0.07% | 161,198 |
| Feb 13, 2026 | 74.58 | 75.60 | 74.58 | 74.96 | 74.72 | 0.96% | 120,098 |
| Feb 12, 2026 | 74.55 | 74.95 | 74.14 | 74.25 | 74.01 | -0.44% | 165,723 |
| Feb 11, 2026 | 74.16 | 74.61 | 73.71 | 74.58 | 74.34 | 0.47% | 210,056 |
| Feb 10, 2026 | 74.72 | 74.89 | 74.17 | 74.23 | 73.99 | -0.51% | 103,460 |
| Feb 9, 2026 | 75.13 | 75.35 | 74.44 | 74.61 | 74.37 | -0.77% | 163,612 |
| Feb 6, 2026 | 74.45 | 75.21 | 74.45 | 75.19 | 74.94 | 1.87% | 110,730 |
| Feb 5, 2026 | 74.31 | 74.91 | 73.75 | 73.81 | 73.57 | -0.94% | 123,434 |
| Feb 4, 2026 | 74.32 | 74.84 | 73.96 | 74.51 | 74.27 | 0.84% | 94,647 |
| Feb 3, 2026 | 74.29 | 75.24 | 73.71 | 73.89 | 73.65 | -0.93% | 1,409,754 |
| Feb 2, 2026 | 73.80 | 74.70 | 73.80 | 74.58 | 74.34 | 0.61% | 279,359 |
| Jan 30, 2026 | 73.78 | 74.21 | 73.48 | 74.13 | 73.89 | 0.39% | 193,353 |
| Jan 29, 2026 | 73.98 | 74.13 | 73.65 | 73.84 | 73.60 | -0.27% | 145,570 |
| Jan 28, 2026 | 74.30 | 74.48 | 73.73 | 74.04 | 73.80 | -0.88% | 288,376 |
| Jan 27, 2026 | 74.92 | 75.40 | 74.53 | 74.70 | 74.46 | -1.49% | 173,900 |
| Jan 26, 2026 | 75.49 | 75.92 | 75.19 | 75.83 | 75.58 | 0.38% | 119,224 |