Skip to main content
Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
69.44
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
69.44
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

FHLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202669.8070.0069.2669.4469.44-116,332
Apr 27, 202669.5070.2269.4169.4469.44-0.42%172,809
Apr 24, 202670.1570.2369.4269.7369.73-1.18%141,808
Apr 23, 202670.6970.8569.9970.5670.56-0.35%797,141
Apr 22, 202670.8471.3570.6270.8170.810.28%170,811
Apr 21, 202671.7271.7270.5870.6170.61-1.05%171,854
Apr 20, 202671.7771.8771.2471.3671.36-0.81%118,713
Apr 17, 202671.2372.0871.2371.9471.941.60%171,111
Apr 16, 202671.1771.4570.6970.8170.81-0.84%139,090
Apr 15, 202671.8972.0170.9971.4171.41-0.54%373,647
Apr 14, 202671.1372.1471.0371.8071.800.81%142,612
Apr 13, 202670.5971.2670.3971.2271.220.74%108,824
Apr 10, 202671.9471.9470.6270.7070.70-1.39%103,630
Apr 9, 202671.4972.0871.2371.7071.70-0.21%233,277
Apr 8, 202671.4871.8871.0871.8571.851.97%148,763
Apr 7, 202670.5470.5869.6770.4670.460.20%294,592
Apr 6, 202670.3870.6970.1070.3270.32-0.31%107,070
Apr 2, 202670.4371.2570.2470.5470.54-0.52%112,257
Apr 1, 202670.6771.3670.5770.9170.910.78%166,027
Mar 31, 202669.2970.4469.2970.3670.362.28%201,365
Mar 30, 202669.0069.1968.6268.7968.790.38%228,656
Mar 27, 202669.8169.8168.4668.5368.53-1.95%234,132
Mar 26, 202669.8570.4269.8169.8969.89-0.36%228,475
Mar 25, 202669.8870.2769.6970.1470.141.15%115,360
Mar 24, 202668.9269.5368.6869.3469.34-0.09%191,153
Mar 23, 202670.1070.1969.3269.4069.400.22%153,945
Mar 20, 202669.8170.1068.9569.2569.25-1.31%236,530
Mar 19, 202670.2370.6869.9970.1769.94-0.27%156,789
Mar 18, 202671.3071.3070.3470.3670.13-1.68%170,695
Mar 17, 202672.1972.5071.5271.5671.33-0.67%220,221
Mar 16, 202671.8172.3771.7072.0471.800.90%95,763
Mar 13, 202671.8772.5071.3571.4071.17-0.27%95,102
Mar 12, 202672.5172.7071.5971.5971.36-1.94%182,577
Mar 11, 202673.1073.1872.6473.0172.77-0.22%74,130
Mar 10, 202673.7673.8573.0873.1772.93-0.73%162,296
Mar 9, 202672.3773.8072.1673.7173.471.12%115,665
Mar 6, 202672.8872.9672.1172.8972.65-0.74%190,726
Mar 5, 202674.2874.2872.9073.4373.19-1.99%202,733
Mar 4, 202674.7675.1774.2874.9274.680.24%114,621
Mar 3, 202674.6575.0473.8074.7474.50-1.09%299,528
Mar 2, 202675.7676.0375.2975.5675.31-0.94%176,195
Feb 27, 202674.8276.2874.8276.2876.031.45%114,132
Feb 26, 202675.3975.3974.4775.1974.94-0.20%124,485
Feb 25, 202675.4576.0075.2475.3475.09-0.03%101,233
Feb 24, 202675.3375.5875.0875.3675.11-0.25%142,914
Feb 23, 202675.1075.6775.0675.5575.300.98%151,013
Feb 20, 202674.9075.0174.4074.8274.58-0.32%147,286
Feb 19, 202674.9675.1574.5775.0674.82-0.19%214,717
Feb 18, 202674.9975.2874.6975.2074.950.25%147,977
Feb 17, 202675.0275.6074.8875.0174.770.07%161,198
Feb 13, 202674.5875.6074.5874.9674.720.96%120,098
Feb 12, 202674.5574.9574.1474.2574.01-0.44%165,723
Feb 11, 202674.1674.6173.7174.5874.340.47%210,056
Feb 10, 202674.7274.8974.1774.2373.99-0.51%103,460
Feb 9, 202675.1375.3574.4474.6174.37-0.77%163,612
Feb 6, 202674.4575.2174.4575.1974.941.87%110,730
Feb 5, 202674.3174.9173.7573.8173.57-0.94%123,434
Feb 4, 202674.3274.8473.9674.5174.270.84%94,647
Feb 3, 202674.2975.2473.7173.8973.65-0.93%1,409,754
Feb 2, 202673.8074.7073.8074.5874.340.61%279,359
Jan 30, 202673.7874.2173.4874.1373.890.39%193,353
Jan 29, 202673.9874.1373.6573.8473.60-0.27%145,570
Jan 28, 202674.3074.4873.7374.0473.80-0.88%288,376
Jan 27, 202674.9275.4074.5374.7074.46-1.49%173,900
Jan 26, 202675.4975.9275.1975.8375.580.38%119,224
Jan 23, 202675.9576.0775.2175.5475.29-0.71%112,868
Jan 22, 202675.7776.5075.7776.0875.830.17%199,046
Jan 21, 202674.5976.0874.5975.9575.701.77%175,532
Jan 20, 202674.0074.8373.5974.6374.39-0.17%245,638
Jan 16, 202675.2175.2574.7574.7674.52-0.73%172,958
Jan 15, 202675.6175.6174.6475.3175.06-0.50%159,800
Jan 14, 202675.1075.7675.0675.6975.440.64%260,671
Jan 13, 202675.7075.7074.7275.2174.96-0.38%174,497
Jan 12, 202675.5575.6074.8675.5075.25-0.13%112,536
Jan 9, 202676.1276.3375.5875.6075.35-0.51%108,270
Jan 8, 202676.5577.0475.6975.9975.74-0.95%123,323
Jan 7, 202676.1477.1076.1476.7276.471.05%252,176
Jan 6, 202674.5176.0074.5175.9275.672.02%225,012
Jan 5, 202674.3074.5073.4274.4274.18-0.19%286,318
Jan 2, 202674.3174.5973.7974.5674.320.38%205,401
Dec 31, 202574.6274.6974.2874.2874.04-0.59%252,532
Dec 30, 202574.8574.9074.5174.7274.48-0.19%156,624
Dec 29, 202574.9875.1774.8274.8674.62-0.25%91,932
Dec 26, 202574.9175.0774.7375.0574.810.07%120,163
Dec 24, 202574.6675.0474.6675.0074.760.48%49,463
Dec 23, 202574.5374.9074.5374.6474.40-0.25%119,269
Dec 22, 202574.2274.8574.1574.8374.590.82%120,653
Dec 19, 202573.6074.5773.6074.2273.980.46%123,376
Dec 18, 202573.9174.4073.8273.8873.37-0.01%100,158
Dec 17, 202574.1274.3873.8473.8973.38-0.27%130,620
Dec 16, 202574.9974.9973.6474.0973.58-1.19%127,469
Dec 15, 202574.3875.0574.3674.9874.461.12%99,239
Dec 12, 202574.1474.3673.8674.1573.640.23%75,814
Dec 11, 202573.6074.2473.4273.9873.470.87%89,447
Dec 10, 202572.5673.3972.3973.3472.831.27%137,968
Dec 9, 202573.3773.6672.3672.4271.92-1.04%245,363
Dec 8, 202574.1274.1273.0773.1872.67-1.12%165,946
Dec 5, 202574.5174.5573.8774.0173.50-0.36%145,353
Dec 4, 202574.6874.6874.0774.2873.77-0.59%96,188
Dec 3, 202574.4074.8874.4074.7274.200.58%143,132