Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
71.53
+0.53 (0.75%)
At close: Nov 8, 2024, 4:00 PM
69.50
-2.03 (-2.84%)
After-hours: Nov 8, 2024, 7:41 PM EST
FHLC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 71.12 | 71.82 | 71.06 | 71.53 | 71.53 | 0.75% | 73,231 |
Nov 7, 2024 | 70.93 | 71.12 | 70.64 | 71.00 | 71.00 | 0.67% | 150,578 |
Nov 6, 2024 | 71.57 | 71.57 | 70.17 | 70.53 | 70.53 | 0.37% | 272,341 |
Nov 5, 2024 | 69.55 | 70.29 | 69.35 | 70.27 | 70.27 | 0.83% | 92,763 |
Nov 4, 2024 | 69.87 | 70.18 | 69.63 | 69.69 | 69.69 | -0.61% | 75,866 |
Nov 1, 2024 | 69.98 | 70.36 | 69.85 | 70.12 | 70.12 | 0.72% | 77,695 |
Oct 31, 2024 | 69.85 | 70.05 | 69.61 | 69.62 | 69.62 | -0.91% | 79,054 |
Oct 30, 2024 | 69.44 | 70.30 | 69.25 | 70.26 | 70.26 | -0.18% | 110,801 |
Oct 29, 2024 | 70.45 | 70.74 | 70.36 | 70.39 | 70.39 | -0.13% | 97,552 |
Oct 28, 2024 | 70.54 | 70.81 | 70.46 | 70.48 | 70.48 | 0.20% | 64,756 |
Oct 25, 2024 | 70.95 | 70.95 | 70.23 | 70.34 | 70.34 | -0.54% | 105,754 |
Oct 24, 2024 | 71.18 | 71.41 | 70.68 | 70.72 | 70.72 | -0.63% | 53,734 |
Oct 23, 2024 | 71.31 | 71.38 | 70.76 | 71.17 | 71.17 | -0.54% | 76,924 |
Oct 22, 2024 | 71.31 | 71.63 | 71.24 | 71.56 | 71.56 | -0.21% | 59,955 |
Oct 21, 2024 | 72.38 | 72.46 | 71.59 | 71.71 | 71.71 | -1.17% | 81,115 |
Oct 18, 2024 | 72.17 | 72.72 | 72.05 | 72.56 | 72.56 | 0.50% | 120,691 |
Oct 17, 2024 | 72.37 | 72.50 | 72.14 | 72.20 | 72.20 | -0.58% | 88,908 |
Oct 16, 2024 | 72.38 | 72.74 | 72.08 | 72.62 | 72.62 | 0.35% | 67,594 |
Oct 15, 2024 | 72.26 | 72.97 | 72.26 | 72.37 | 72.37 | -0.92% | 90,624 |
Oct 14, 2024 | 72.72 | 73.16 | 72.50 | 73.04 | 73.04 | 0.59% | 105,496 |
Oct 11, 2024 | 72.13 | 72.68 | 72.13 | 72.61 | 72.61 | 0.89% | 53,953 |
Oct 10, 2024 | 72.20 | 72.20 | 71.80 | 71.97 | 71.97 | -0.43% | 402,490 |
Oct 9, 2024 | 71.74 | 72.29 | 71.53 | 72.28 | 72.28 | 0.95% | 91,007 |
Oct 8, 2024 | 71.40 | 71.70 | 71.40 | 71.60 | 71.60 | 0.53% | 62,130 |
Oct 7, 2024 | 71.70 | 71.75 | 71.13 | 71.22 | 71.22 | -0.67% | 71,866 |
Oct 4, 2024 | 71.73 | 71.80 | 71.27 | 71.70 | 71.70 | 0.21% | 121,409 |
Oct 3, 2024 | 71.96 | 71.96 | 71.40 | 71.55 | 71.55 | -0.98% | 71,394 |
Oct 2, 2024 | 72.21 | 72.39 | 71.75 | 72.26 | 72.26 | -0.11% | 69,376 |
Oct 1, 2024 | 72.79 | 72.79 | 72.03 | 72.34 | 72.34 | -0.63% | 104,594 |
Sep 30, 2024 | 72.28 | 72.81 | 72.15 | 72.80 | 72.80 | 0.64% | 191,369 |
Sep 27, 2024 | 72.40 | 72.83 | 72.33 | 72.34 | 72.34 | 0.04% | 86,770 |
Sep 26, 2024 | 72.17 | 72.38 | 71.98 | 72.31 | 72.31 | 0.35% | 83,450 |
Sep 25, 2024 | 73.02 | 73.03 | 72.04 | 72.06 | 72.06 | -1.04% | 75,324 |
Sep 24, 2024 | 73.04 | 73.04 | 72.58 | 72.82 | 72.82 | -0.16% | 110,120 |
Sep 23, 2024 | 73.49 | 73.49 | 72.88 | 72.94 | 72.94 | -0.42% | 131,711 |
Sep 20, 2024 | 73.44 | 73.50 | 73.08 | 73.25 | 73.25 | -0.68% | 53,562 |
Sep 19, 2024 | 74.14 | 74.14 | 73.66 | 73.75 | 73.50 | 0.39% | 72,565 |
Sep 18, 2024 | 73.47 | 74.00 | 73.16 | 73.46 | 73.21 | -0.03% | 53,626 |
Sep 17, 2024 | 74.16 | 74.16 | 73.25 | 73.48 | 73.23 | -1.01% | 70,169 |
Sep 16, 2024 | 74.10 | 74.36 | 73.94 | 74.23 | 73.98 | 0.69% | 64,967 |
Sep 13, 2024 | 73.61 | 73.95 | 73.52 | 73.72 | 73.47 | 0.26% | 67,891 |
Sep 12, 2024 | 73.25 | 73.55 | 72.65 | 73.53 | 73.28 | 0.53% | 61,902 |
Sep 11, 2024 | 73.08 | 73.27 | 72.06 | 73.14 | 72.89 | -0.30% | 56,003 |
Sep 10, 2024 | 73.12 | 73.36 | 72.81 | 73.36 | 73.11 | 0.42% | 57,830 |
Sep 9, 2024 | 72.79 | 73.29 | 72.50 | 73.05 | 72.80 | 0.76% | 78,154 |
Sep 6, 2024 | 73.07 | 73.44 | 72.37 | 72.50 | 72.25 | -0.60% | 100,164 |
Sep 5, 2024 | 73.78 | 73.78 | 72.59 | 72.94 | 72.69 | -1.11% | 120,629 |
Sep 4, 2024 | 73.80 | 74.07 | 73.51 | 73.76 | 73.51 | -0.26% | 2,025,017 |
Sep 3, 2024 | 74.05 | 74.48 | 73.72 | 73.95 | 73.70 | -0.30% | 112,862 |
Aug 30, 2024 | 73.80 | 74.23 | 73.45 | 74.17 | 73.92 | 0.47% | 152,406 |
Aug 29, 2024 | 73.79 | 74.16 | 73.47 | 73.82 | 73.57 | 0.37% | 86,793 |
Aug 28, 2024 | 73.52 | 73.85 | 73.28 | 73.55 | 73.30 | 0.07% | 55,111 |
Aug 27, 2024 | 73.41 | 73.67 | 73.24 | 73.50 | 73.25 | 0.03% | 92,473 |
Aug 26, 2024 | 73.57 | 73.79 | 73.38 | 73.48 | 73.23 | -0.08% | 80,292 |
Aug 23, 2024 | 73.31 | 73.54 | 73.11 | 73.54 | 73.29 | 0.70% | 58,774 |
Aug 22, 2024 | 73.36 | 73.44 | 72.75 | 73.03 | 72.78 | -0.20% | 65,884 |
Aug 21, 2024 | 73.15 | 73.26 | 72.82 | 73.18 | 72.93 | 0.34% | 88,898 |
Aug 20, 2024 | 72.80 | 73.22 | 72.76 | 72.93 | 72.68 | 0.27% | 66,658 |
Aug 19, 2024 | 72.22 | 72.73 | 72.22 | 72.73 | 72.48 | 0.86% | 76,409 |
Aug 16, 2024 | 72.01 | 72.24 | 71.83 | 72.11 | 71.87 | 0.10% | 94,785 |
Aug 15, 2024 | 71.89 | 72.11 | 71.63 | 72.04 | 71.80 | 0.70% | 79,033 |
Aug 14, 2024 | 71.28 | 71.59 | 71.16 | 71.54 | 71.30 | 0.34% | 66,833 |
Aug 13, 2024 | 70.72 | 71.39 | 70.72 | 71.30 | 71.06 | 1.19% | 101,343 |
Aug 12, 2024 | 70.93 | 70.93 | 70.33 | 70.46 | 70.22 | -0.44% | 65,315 |
Aug 9, 2024 | 70.56 | 70.95 | 70.43 | 70.77 | 70.53 | 0.54% | 60,907 |
Aug 8, 2024 | 69.94 | 70.45 | 69.68 | 70.39 | 70.15 | 2.28% | 64,851 |
Aug 7, 2024 | 69.73 | 69.92 | 68.66 | 68.82 | 68.59 | -1.06% | 142,057 |
Aug 6, 2024 | 69.52 | 70.48 | 69.37 | 69.56 | 69.32 | 0.43% | 93,910 |
Aug 5, 2024 | 69.69 | 69.94 | 68.80 | 69.26 | 69.02 | -2.67% | 131,423 |
Aug 2, 2024 | 71.25 | 71.45 | 70.07 | 71.16 | 70.92 | -0.42% | 208,236 |
Aug 1, 2024 | 71.09 | 71.51 | 70.75 | 71.46 | 71.22 | 1.00% | 121,879 |
Jul 31, 2024 | 71.00 | 71.28 | 70.52 | 70.75 | 70.51 | -0.41% | 117,190 |
Jul 30, 2024 | 71.05 | 71.50 | 70.60 | 71.04 | 70.80 | 0.07% | 137,179 |
Jul 29, 2024 | 71.07 | 71.21 | 70.71 | 70.99 | 70.75 | 0.03% | 313,908 |
Jul 26, 2024 | 70.59 | 71.46 | 70.59 | 70.97 | 70.73 | 0.58% | 82,354 |
Jul 25, 2024 | 70.59 | 71.62 | 70.52 | 70.56 | 70.32 | -0.34% | 120,935 |
Jul 24, 2024 | 70.27 | 70.95 | 70.17 | 70.80 | 70.56 | 0.65% | 103,015 |
Jul 23, 2024 | 70.53 | 70.60 | 70.25 | 70.34 | 70.10 | 0.01% | 99,265 |
Jul 22, 2024 | 70.19 | 70.33 | 69.83 | 70.33 | 70.09 | 0.76% | 92,982 |
Jul 19, 2024 | 70.01 | 70.10 | 69.54 | 69.80 | 69.56 | 0.50% | 75,755 |
Jul 18, 2024 | 70.79 | 71.18 | 69.38 | 69.45 | 69.21 | -2.36% | 149,401 |
Jul 17, 2024 | 70.46 | 71.56 | 70.44 | 71.13 | 70.89 | 0.13% | 262,122 |
Jul 16, 2024 | 70.39 | 71.04 | 70.28 | 71.04 | 70.80 | 1.66% | 143,621 |
Jul 15, 2024 | 70.40 | 70.41 | 69.80 | 69.88 | 69.64 | -0.30% | 242,285 |
Jul 12, 2024 | 69.94 | 70.34 | 69.85 | 70.09 | 69.85 | 0.62% | 190,343 |
Jul 11, 2024 | 69.03 | 69.75 | 69.03 | 69.66 | 69.42 | 1.10% | 251,621 |
Jul 10, 2024 | 68.40 | 68.96 | 68.26 | 68.90 | 68.67 | 0.94% | 108,422 |
Jul 9, 2024 | 68.09 | 68.32 | 67.76 | 68.26 | 68.03 | 0.31% | 449,580 |
Jul 8, 2024 | 68.10 | 68.29 | 67.81 | 68.05 | 67.82 | 0.04% | 413,645 |
Jul 5, 2024 | 67.54 | 68.03 | 67.29 | 68.02 | 67.79 | 0.87% | 146,829 |
Jul 3, 2024 | 68.03 | 68.06 | 67.29 | 67.43 | 67.20 | -0.84% | 134,517 |
Jul 2, 2024 | 68.05 | 68.12 | 67.67 | 68.00 | 67.77 | -0.41% | 113,400 |
Jul 1, 2024 | 68.82 | 69.37 | 68.15 | 68.28 | 68.05 | -0.47% | 196,439 |
Jun 28, 2024 | 68.90 | 69.18 | 68.29 | 68.60 | 68.37 | -0.10% | 69,186 |
Jun 27, 2024 | 68.74 | 68.79 | 68.32 | 68.67 | 68.44 | -0.07% | 128,959 |
Jun 26, 2024 | 68.91 | 68.96 | 68.61 | 68.72 | 68.49 | -0.46% | 85,980 |
Jun 25, 2024 | 69.21 | 69.34 | 68.87 | 69.04 | 68.81 | -0.29% | 124,406 |
Jun 24, 2024 | 69.08 | 69.48 | 68.93 | 69.24 | 69.00 | 0.64% | 109,359 |
Jun 21, 2024 | 68.80 | 68.86 | 68.51 | 68.80 | 68.57 | 0.17% | 132,817 |
Jun 20, 2024 | 68.33 | 68.78 | 68.20 | 68.68 | 68.21 | 0.32% | 163,833 |