Skip to main content
Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
72.89
-0.54 (-0.74%)
Mar 6, 2026, 4:00 PM EST - Market closed

FHLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202672.8872.9672.1172.8972.89-0.74%190,724
Mar 5, 202674.2874.2872.9073.4373.43-1.99%202,728
Mar 4, 202674.7675.1774.2874.9274.920.24%114,619
Mar 3, 202674.6575.0473.8074.7474.74-1.09%299,359
Mar 2, 202675.7676.0375.2975.5675.56-0.94%176,159
Feb 27, 202674.8276.2874.8276.2876.281.45%114,123
Feb 26, 202675.3975.3974.4775.1975.19-0.20%122,675
Feb 25, 202675.4576.0075.2475.3475.34-0.03%101,132
Feb 24, 202675.3375.5875.0875.3675.36-0.25%142,879
Feb 23, 202675.1075.6775.0675.5575.550.98%151,013
Feb 20, 202674.9075.0174.4074.8274.82-0.32%146,675
Feb 19, 202674.9675.1574.5775.0675.06-0.19%214,710
Feb 18, 202674.9975.2874.6975.2075.200.25%147,938
Feb 17, 202675.0275.6074.8875.0175.010.07%160,865
Feb 13, 202674.5875.6074.5874.9674.960.96%119,895
Feb 12, 202674.5574.9574.1474.2574.25-0.44%165,716
Feb 11, 202674.1674.6173.7174.5874.580.47%210,055
Feb 10, 202674.7274.8974.1774.2374.23-0.51%103,408
Feb 9, 202675.1375.3574.4474.6174.61-0.77%163,580
Feb 6, 202674.4575.2174.4575.1975.191.87%110,642
Feb 5, 202674.3174.9173.7573.8173.81-0.94%123,283
Feb 4, 202674.3274.8473.9674.5174.510.84%94,447
Feb 3, 202674.2975.2473.7173.8973.89-0.93%1,409,708
Feb 2, 202673.8074.7073.8074.5874.580.61%279,320
Jan 30, 202673.7874.2173.4874.1374.130.39%193,315
Jan 29, 202673.9874.1373.6573.8473.84-0.27%145,544
Jan 28, 202674.3074.4873.7374.0474.04-0.88%288,084
Jan 27, 202674.9275.4074.5374.7074.70-1.49%173,848
Jan 26, 202675.4975.9275.1975.8375.830.38%119,123
Jan 23, 202675.9576.0775.2175.5475.54-0.71%105,472
Jan 22, 202675.7776.5075.7776.0876.080.17%199,046
Jan 21, 202674.5976.0874.5975.9575.951.77%175,170
Jan 20, 202674.0074.8373.5974.6374.63-0.17%242,780
Jan 16, 202675.2175.2574.7574.7674.76-0.73%172,936
Jan 15, 202675.6175.6174.6475.3175.31-0.50%159,656
Jan 14, 202675.1075.7675.0675.6975.690.64%260,658
Jan 13, 202675.7075.7074.7275.2175.21-0.38%174,406
Jan 12, 202675.5575.6074.8675.5075.50-0.13%112,533
Jan 9, 202676.1276.3375.5875.6075.60-0.51%108,265
Jan 8, 202676.5577.0475.6975.9975.99-0.95%123,210
Jan 7, 202676.1477.1076.1476.7276.721.05%252,171
Jan 6, 202674.5176.0074.5175.9275.922.02%224,899
Jan 5, 202674.3074.5073.4274.4274.42-0.19%286,316
Jan 2, 202674.3174.5973.7974.5674.560.38%205,254
Dec 31, 202574.6274.6974.2874.2874.28-0.59%252,174
Dec 30, 202574.8574.9074.5174.7274.72-0.19%156,624
Dec 29, 202574.9875.1774.8274.8674.86-0.25%91,824
Dec 26, 202574.9175.0774.7375.0575.050.07%120,011
Dec 24, 202574.6675.0474.6675.0075.000.48%49,442
Dec 23, 202574.5374.9074.5374.6474.64-0.25%119,201
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
Oct 13, 202568.2068.6168.1168.1967.94-0.04%103,223