Skip to main content
logo
Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
74.64
-0.19 (-0.25%)
Dec 23, 2025, 12:29 PM EST - Market open

FHLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202574.5374.9074.5374.80--0.04%23,294
Dec 22, 202574.2274.8574.1574.8374.830.82%120,653
Dec 19, 202573.6074.5773.6074.2274.220.46%123,376
Dec 18, 202573.9174.4073.8273.8873.61-0.01%100,158
Dec 17, 202574.1274.3873.8473.8973.62-0.27%130,620
Dec 16, 202574.9974.9973.6474.0973.82-1.19%127,469
Dec 15, 202574.3875.0574.3674.9874.701.12%99,239
Dec 12, 202574.1474.3673.8674.1573.880.23%75,814
Dec 11, 202573.6074.2473.4273.9873.710.87%89,447
Dec 10, 202572.5673.3972.3973.3473.071.27%137,968
Dec 9, 202573.3773.6672.3672.4272.15-1.04%245,363
Dec 8, 202574.1274.1273.0773.1872.91-1.12%165,946
Dec 5, 202574.5174.5573.8774.0173.74-0.36%145,353
Dec 4, 202574.6874.6874.0774.2874.01-0.59%96,188
Dec 3, 202574.4074.8874.4074.7274.440.58%143,132
Dec 2, 202574.7974.8774.2274.2974.02-0.62%169,356
Dec 1, 202575.5475.8774.7274.7574.47-1.45%204,083
Nov 28, 202576.1876.1875.6875.8575.57-0.46%92,186
Nov 26, 202576.1576.3876.1076.2075.92-0.12%314,255
Nov 25, 202574.9276.3274.9276.2976.012.14%126,824
Nov 24, 202574.5075.0074.2674.6974.420.77%96,716
Nov 21, 202572.7774.6472.7274.1273.852.11%111,068
Nov 20, 202573.2973.6572.5572.5972.32-0.62%80,357
Nov 19, 202573.1073.3172.6973.0472.77-0.15%124,808
Nov 18, 202572.6873.3772.5373.1572.880.55%238,299
Nov 17, 202572.5873.5072.4272.7572.48-0.03%146,794
Nov 14, 202572.8973.2772.4272.7772.50-0.42%145,760
Nov 13, 202573.0473.9773.0073.0872.81-0.26%138,456
Nov 12, 202572.5473.4872.5473.2773.001.17%142,681
Nov 11, 202570.9172.4670.9172.4272.152.26%182,790
Nov 10, 202570.2370.8870.2370.8270.560.78%96,083
Nov 7, 202570.0270.2769.5570.2770.010.19%146,763
Nov 6, 202569.9670.2469.7270.1469.880.09%149,511
Nov 5, 202569.6270.3669.6270.0869.820.39%1,039,294
Nov 4, 202569.2070.0769.2069.8169.550.27%99,698
Nov 3, 202569.5069.6668.7969.6269.36-0.01%119,972
Oct 31, 202569.0669.7368.9469.6369.370.09%94,207
Oct 30, 202569.3770.1069.3169.5769.310.29%107,020
Oct 29, 202569.9370.1269.2069.3769.11-0.91%133,627
Oct 28, 202570.6070.6070.0070.0169.75-0.70%91,421
Oct 27, 202570.3170.5470.0170.5070.240.36%90,808
Oct 24, 202570.3670.5770.1970.2569.990.14%90,742
Oct 23, 202569.9570.3369.8470.1569.890.13%129,975
Oct 22, 202570.2270.4169.9770.0669.800.40%188,987
Oct 21, 202569.8470.0869.5069.7869.520.10%151,609
Oct 20, 202569.1769.8469.1769.7169.451.18%237,552
Oct 17, 202568.2068.9968.2068.9068.650.45%128,751
Oct 16, 202568.7969.2368.4268.5968.34-0.06%112,889
Oct 15, 202568.2468.9268.0668.6368.380.35%109,232
Oct 14, 202567.9168.6567.7768.3968.140.29%122,676