FIDELITY MSCI HEALTH CARE... (FHLC)
AMEX: FHLC
· Real-Time Price · USD
68.40
1.53 (2.29%)
At close: Oct 01, 2025, 1:42 PM
FHLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 65.40 | 66.98 | 65.36 | 66.87 | n/a | 2.20% | 275,920 |
| Sep 29, 2025 | 65.29 | 65.45 | 64.92 | 65.43 | 65.43 | 0.34% | 117,900 |
| Sep 26, 2025 | 64.87 | 65.24 | 64.75 | 65.21 | 65.21 | 1.16% | 284,941 |
| Sep 25, 2025 | 65.34 | 65.37 | 64.30 | 64.46 | 64.46 | -1.62% | 141,208 |
| Sep 24, 2025 | 65.78 | 65.87 | 65.42 | 65.52 | 65.52 | -0.40% | 159,927 |
| Sep 23, 2025 | 65.52 | 66.05 | 65.52 | 65.78 | 65.78 | 0.09% | 107,235 |
| Sep 22, 2025 | 65.48 | 65.98 | 65.28 | 65.72 | 65.72 | 0.08% | 152,510 |
| Sep 19, 2025 | 65.94 | 65.94 | 65.63 | 65.67 | 65.67 | -0.68% | 107,116 |
| Sep 18, 2025 | 65.82 | 66.16 | 65.77 | 66.12 | 65.86 | 0.53% | 195,500 |
| Sep 17, 2025 | 65.77 | 66.34 | 65.59 | 65.77 | 65.52 | 0.23% | 197,136 |
| Sep 16, 2025 | 65.56 | 65.80 | 65.45 | 65.62 | 65.37 | 0.03% | 140,400 |
| Sep 15, 2025 | 66.23 | 66.33 | 65.55 | 65.60 | 65.35 | -0.91% | 127,224 |
| Sep 12, 2025 | 66.81 | 66.91 | 66.17 | 66.20 | 65.94 | -1.12% | 229,300 |
| Sep 11, 2025 | 66.13 | 67.11 | 66.13 | 66.95 | 66.69 | 1.69% | 134,430 |
| Sep 10, 2025 | 66.44 | 66.44 | 65.61 | 65.84 | 65.59 | -0.99% | 101,500 |
| Sep 9, 2025 | 66.24 | 66.64 | 66.08 | 66.50 | 66.24 | 0.59% | 80,500 |
| Sep 8, 2025 | 66.06 | 66.15 | 65.49 | 66.11 | 65.85 | -0.15% | 167,206 |
| Sep 5, 2025 | 65.85 | 66.35 | 65.73 | 66.21 | 65.95 | 0.53% | 196,401 |
| Sep 4, 2025 | 65.57 | 65.87 | 65.27 | 65.86 | 65.61 | 0.35% | 102,500 |
| Sep 3, 2025 | 65.69 | 66.02 | 65.29 | 65.63 | 65.38 | -0.36% | 92,107 |
Page 1 of 136