Skip to main content
Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
74.01
-0.27 (-0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed

FHLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.5174.5573.8774.0174.01-0.36%145,353
Dec 4, 202574.6874.6874.0774.2874.28-0.59%95,988
Dec 3, 202574.4074.8874.4074.7274.720.58%143,132
Dec 2, 202574.7974.8774.2274.2974.29-0.62%169,342
Dec 1, 202575.5475.8774.7274.7574.75-1.45%204,083
Nov 28, 202576.1876.1875.6875.8575.85-0.46%92,141
Nov 26, 202576.1576.3876.1076.2076.20-0.12%314,147
Nov 25, 202574.9276.3274.9276.2976.292.14%126,824
Nov 24, 202574.5075.0074.2674.6974.690.77%96,032
Nov 21, 202572.7774.6472.7274.1274.122.11%110,959
Nov 20, 202573.2973.6572.5572.5972.59-0.62%80,357
Nov 19, 202573.1073.3172.6973.0473.04-0.15%124,808
Nov 18, 202572.6873.3772.5373.1573.150.55%238,299
Nov 17, 202572.5873.5072.4272.7572.75-0.03%146,794
Nov 14, 202572.8973.2772.4272.7772.77-0.42%145,760
Nov 13, 202573.0473.9773.0073.0873.08-0.26%138,456
Nov 12, 202572.5473.4872.5473.2773.271.17%142,681
Nov 11, 202570.9172.4670.9172.4272.422.26%182,790
Nov 10, 202570.2370.8870.2370.8270.820.78%96,083
Nov 7, 202570.0270.2769.5570.2770.270.19%146,763
Nov 6, 202569.9670.2469.7270.1470.140.09%149,511
Nov 5, 202569.6270.3669.6270.0870.080.39%1,039,294
Nov 4, 202569.2070.0769.2069.8169.810.27%99,698
Nov 3, 202569.5069.6668.7969.6269.62-0.01%119,972
Oct 31, 202569.0669.7368.9469.6369.630.09%94,207
Oct 30, 202569.3770.1069.3169.5769.570.29%107,020
Oct 29, 202569.9370.1269.2069.3769.37-0.91%133,627
Oct 28, 202570.6070.6070.0070.0170.01-0.70%91,421
Oct 27, 202570.3170.5470.0170.5070.500.36%90,808
Oct 24, 202570.3670.5770.1970.2570.250.14%90,742
Oct 23, 202569.9570.3369.8470.1570.150.13%129,975
Oct 22, 202570.2270.4169.9770.0670.060.40%188,987
Oct 21, 202569.8470.0869.5069.7869.780.10%151,609
Oct 20, 202569.1769.8469.1769.7169.711.18%237,552
Oct 17, 202568.2068.9968.2068.9068.900.45%128,751
Oct 16, 202568.7969.2368.4268.5968.59-0.06%112,889
Oct 15, 202568.2468.9268.0668.6368.630.35%109,232
Oct 14, 202567.9168.6567.7768.3968.390.29%122,676
Oct 13, 202568.2068.6168.1168.1968.19-0.04%103,223
Oct 10, 202569.5169.5168.1168.2268.22-1.49%353,625
Oct 9, 202569.4769.7169.1669.2569.25-0.13%87,451
Oct 8, 202569.3569.5769.1469.3469.340.26%93,832
Oct 7, 202569.1169.2768.8169.1669.160.07%137,461
Oct 6, 202569.4569.5669.0969.1169.11-0.42%133,551
Oct 3, 202568.8570.0368.8569.4069.401.11%201,195
Oct 2, 202568.2768.7468.1668.6468.64-0.07%208,219
Oct 1, 202567.0668.8567.0668.6968.692.72%421,587
Sep 30, 202565.4066.9865.3666.8766.872.20%275,926
Sep 29, 202565.2965.4564.9265.4365.430.34%117,892
Sep 26, 202564.8765.2464.7565.2165.211.16%284,941