Skip to main content
logo
Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
64.77
+0.36 (0.56%)
At close: Jul 10, 2025, 4:00 PM
65.00
+0.23 (0.36%)
After-hours: Jul 10, 2025, 8:00 PM EDT

FHLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202564.4765.3464.2364.7764.770.56%108,666
Jul 9, 202564.2064.4763.9164.4164.410.55%116,765
Jul 8, 202563.6764.5763.6764.0664.060.58%147,259
Jul 7, 202564.2664.2663.3963.6963.69-0.99%221,493
Jul 3, 202564.3764.4664.1864.3364.330.05%66,316
Jul 2, 202564.4964.6364.2164.3064.30-0.65%126,558
Jul 1, 202563.9065.2863.8264.7264.721.20%192,486
Jun 30, 202563.6764.0963.6363.9563.950.39%118,954
Jun 27, 202563.7964.1963.5163.7063.700.02%100,895
Jun 26, 202563.7264.1563.5263.6963.690.20%160,337
Jun 25, 202563.4663.7563.2363.5663.56-0.03%145,216
Jun 24, 202562.9963.7362.7663.5863.581.31%187,851
Jun 23, 202562.7462.9862.1662.7662.760.02%318,775
Jun 20, 202563.3363.3362.6162.7562.75-0.85%163,934
Jun 18, 202563.3363.6062.9063.2963.03-0.11%311,347
Jun 17, 202564.0364.2363.2463.3663.10-1.52%225,741
Jun 16, 202564.7064.7963.9564.3464.08-0.22%128,677
Jun 13, 202564.3865.0464.3464.4864.22-0.51%184,883
Jun 12, 202564.4564.8464.2964.8164.550.59%102,741
Jun 11, 202564.4464.8864.2764.4364.17-0.03%195,914
Jun 10, 202563.8264.6363.8264.4564.191.13%184,835
Jun 9, 202563.8164.0263.4063.7363.47-0.16%166,969
Jun 6, 202563.5064.0163.5063.8363.570.98%93,706
Jun 5, 202563.3963.6062.9663.2162.95-0.08%96,269
Jun 4, 202563.3463.7463.2663.2663.000.24%75,797
Jun 3, 202562.7863.3762.4963.1162.850.30%119,741
Jun 2, 202562.7362.9562.1262.9262.660.19%111,933
May 30, 202562.4763.1262.0362.8062.540.18%96,130
May 29, 202562.3962.8462.2262.6962.430.95%95,702
May 28, 202562.4562.6962.0462.1061.85-0.62%163,943
May 27, 202562.2162.6562.0662.4962.241.40%153,637
May 23, 202561.3661.7661.2761.6361.38-0.23%125,957
May 22, 202561.7862.0761.5061.7761.52-0.71%177,076
May 21, 202563.2363.4562.2062.2161.96-2.45%149,996
May 20, 202563.5463.9163.4263.7763.510.33%133,192
May 19, 202562.8563.5662.7863.5663.300.82%121,569
May 16, 202562.0363.0461.6763.0462.781.94%149,419
May 15, 202560.8661.8460.3561.8461.591.33%540,477
May 14, 202562.5862.6360.9561.0360.78-2.15%188,563
May 13, 202563.2363.4162.3562.3762.12-2.77%389,067
May 12, 202562.8464.2262.7264.1563.892.57%235,651
May 9, 202563.3263.5262.5162.5462.29-1.14%80,538
May 8, 202563.3863.8462.9663.2663.00-0.77%121,122
May 7, 202563.4363.8563.2463.7563.490.89%102,030
May 6, 202564.5864.5863.1063.1962.93-2.92%91,012
May 5, 202565.0765.3464.8665.0964.83-0.31%103,988
May 2, 202565.3065.5264.8365.2965.021.48%121,079
May 1, 202565.3465.3564.3164.3464.08-2.41%107,777
Apr 30, 202565.6166.1464.9565.9365.660.70%90,727
Apr 29, 202564.9565.8164.7065.4765.200.65%150,457