Fidelity MSCI Health Care Index ETF (FHLC)
NYSEARCA: FHLC · Real-Time Price · USD
77.87
+2.18 (2.88%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FHLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 75.86 | 77.97 | 75.86 | 77.87 | 77.87 | 2.88% | 514,873 |
| Jun 25, 2026 | 74.81 | 76.50 | 74.81 | 75.69 | 75.69 | 1.49% | 239,433 |
| Jun 24, 2026 | 74.15 | 75.10 | 74.15 | 74.58 | 74.58 | 0.99% | 287,582 |
| Jun 23, 2026 | 73.31 | 73.92 | 73.31 | 73.85 | 73.85 | 1.34% | 119,538 |
| Jun 22, 2026 | 72.44 | 73.11 | 72.26 | 72.87 | 72.87 | 0.90% | 169,804 |
| Jun 18, 2026 | 72.94 | 73.02 | 71.85 | 72.22 | 72.22 | -0.53% | 126,016 |
| Jun 17, 2026 | 73.55 | 73.82 | 72.56 | 72.87 | 72.61 | -1.22% | 174,479 |
| Jun 16, 2026 | 74.11 | 74.11 | 73.27 | 73.77 | 73.50 | -0.07% | 112,746 |
| Jun 15, 2026 | 74.18 | 74.25 | 73.20 | 73.82 | 73.55 | -0.32% | 206,717 |
| Jun 12, 2026 | 74.53 | 74.53 | 73.86 | 74.06 | 73.79 | -0.13% | 92,902 |
| Jun 11, 2026 | 73.67 | 74.60 | 73.48 | 74.16 | 73.89 | 0.94% | 156,214 |
| Jun 10, 2026 | 74.40 | 74.50 | 73.44 | 73.47 | 73.20 | -1.16% | 245,012 |
| Jun 9, 2026 | 73.68 | 74.46 | 73.68 | 74.33 | 74.06 | 1.45% | 157,420 |
| Jun 8, 2026 | 73.55 | 74.02 | 73.15 | 73.27 | 73.01 | -0.23% | 189,634 |
| Jun 5, 2026 | 73.64 | 74.27 | 73.43 | 73.44 | 73.17 | 0.25% | 626,118 |
| Jun 4, 2026 | 72.25 | 73.58 | 72.25 | 73.26 | 73.00 | 2.97% | 182,934 |
| Jun 3, 2026 | 70.43 | 71.37 | 70.43 | 71.15 | 70.89 | 0.82% | 152,207 |
| Jun 2, 2026 | 70.97 | 71.06 | 70.18 | 70.57 | 70.32 | -1.25% | 175,399 |
| Jun 1, 2026 | 71.69 | 71.72 | 71.17 | 71.46 | 71.20 | -1.09% | 166,353 |
| May 29, 2026 | 72.80 | 72.87 | 72.13 | 72.25 | 71.99 | -0.78% | 123,838 |
| May 28, 2026 | 72.00 | 72.98 | 72.00 | 72.82 | 72.56 | 1.35% | 172,285 |
| May 27, 2026 | 71.65 | 72.45 | 71.65 | 71.85 | 71.59 | 0.24% | 238,276 |
| May 26, 2026 | 72.17 | 72.25 | 71.64 | 71.68 | 71.42 | -0.68% | 168,760 |
| May 22, 2026 | 71.91 | 72.51 | 71.91 | 72.17 | 71.91 | 0.98% | 102,284 |
| May 21, 2026 | 70.88 | 71.56 | 70.35 | 71.47 | 71.21 | 0.65% | 143,376 |
| May 20, 2026 | 70.94 | 71.29 | 70.59 | 71.01 | 70.75 | 0.25% | 246,510 |
| May 19, 2026 | 70.17 | 71.15 | 69.73 | 70.83 | 70.57 | 0.94% | 101,788 |
| May 18, 2026 | 69.81 | 70.33 | 69.61 | 70.17 | 69.92 | 0.30% | 125,981 |
| May 15, 2026 | 70.82 | 71.00 | 69.90 | 69.96 | 69.71 | -1.30% | 110,842 |
| May 14, 2026 | 71.00 | 71.24 | 70.55 | 70.88 | 70.62 | -0.08% | 129,465 |
| May 13, 2026 | 70.26 | 71.03 | 70.19 | 70.94 | 70.68 | 0.60% | 165,104 |
| May 12, 2026 | 69.44 | 70.80 | 69.28 | 70.52 | 70.27 | 1.83% | 150,471 |
| May 11, 2026 | 69.57 | 70.21 | 69.10 | 69.25 | 69.00 | -0.33% | 305,983 |
| May 8, 2026 | 70.03 | 70.07 | 69.36 | 69.48 | 69.23 | -0.77% | 176,650 |
| May 7, 2026 | 70.46 | 70.59 | 69.78 | 70.02 | 69.77 | -0.78% | 169,018 |
| May 6, 2026 | 70.33 | 70.81 | 70.26 | 70.57 | 70.32 | 0.34% | 422,136 |
| May 5, 2026 | 70.34 | 70.46 | 69.98 | 70.33 | 70.08 | 0.33% | 132,284 |
| May 4, 2026 | 69.84 | 70.24 | 69.84 | 70.10 | 69.85 | -0.01% | 119,325 |
| May 1, 2026 | 70.60 | 70.73 | 70.11 | 70.11 | 69.86 | -0.41% | 127,333 |
| Apr 30, 2026 | 69.33 | 70.47 | 69.33 | 70.40 | 70.15 | 2.12% | 173,251 |
| Apr 29, 2026 | 68.86 | 69.09 | 68.58 | 68.94 | 68.69 | -0.72% | 166,566 |
| Apr 28, 2026 | 69.80 | 70.00 | 69.26 | 69.44 | 69.19 | - | 116,344 |
| Apr 27, 2026 | 69.50 | 70.22 | 69.41 | 69.44 | 69.19 | -0.42% | 172,890 |
| Apr 24, 2026 | 70.15 | 70.23 | 69.42 | 69.73 | 69.48 | -1.18% | 143,589 |
| Apr 23, 2026 | 70.69 | 70.85 | 69.99 | 70.56 | 70.31 | -0.35% | 797,401 |
| Apr 22, 2026 | 70.84 | 71.35 | 70.62 | 70.81 | 70.55 | 0.28% | 170,822 |
| Apr 21, 2026 | 71.72 | 71.72 | 70.58 | 70.61 | 70.36 | -1.05% | 171,854 |
| Apr 20, 2026 | 71.77 | 71.87 | 71.24 | 71.36 | 71.10 | -0.81% | 118,738 |
| Apr 17, 2026 | 71.23 | 72.08 | 71.23 | 71.94 | 71.68 | 1.60% | 171,301 |
| Apr 16, 2026 | 71.17 | 71.45 | 70.69 | 70.81 | 70.55 | -0.84% | 139,306 |
| Apr 15, 2026 | 71.89 | 72.01 | 70.99 | 71.41 | 71.15 | -0.54% | 373,796 |
| Apr 14, 2026 | 71.13 | 72.14 | 71.03 | 71.80 | 71.54 | 0.81% | 142,612 |
| Apr 13, 2026 | 70.59 | 71.26 | 70.39 | 71.22 | 70.96 | 0.74% | 108,855 |
| Apr 10, 2026 | 71.94 | 71.94 | 70.62 | 70.70 | 70.44 | -1.39% | 103,639 |
| Apr 9, 2026 | 71.49 | 72.08 | 71.23 | 71.70 | 71.44 | -0.21% | 233,367 |
| Apr 8, 2026 | 71.48 | 71.88 | 71.08 | 71.85 | 71.59 | 1.97% | 148,933 |
| Apr 7, 2026 | 70.54 | 70.58 | 69.67 | 70.46 | 70.21 | 0.20% | 296,216 |
| Apr 6, 2026 | 70.38 | 70.69 | 70.10 | 70.32 | 70.07 | -0.31% | 107,381 |
| Apr 2, 2026 | 70.43 | 71.25 | 70.24 | 70.54 | 70.29 | -0.52% | 112,260 |
| Apr 1, 2026 | 70.67 | 71.36 | 70.57 | 70.91 | 70.65 | 0.78% | 166,034 |
| Mar 31, 2026 | 69.29 | 70.44 | 69.29 | 70.36 | 70.11 | 2.28% | 201,485 |
| Mar 30, 2026 | 69.00 | 69.19 | 68.62 | 68.79 | 68.54 | 0.38% | 228,671 |
| Mar 27, 2026 | 69.81 | 69.81 | 68.46 | 68.53 | 68.28 | -1.95% | 234,561 |
| Mar 26, 2026 | 69.85 | 70.42 | 69.81 | 69.89 | 69.64 | -0.36% | 228,910 |
| Mar 25, 2026 | 69.88 | 70.27 | 69.69 | 70.14 | 69.89 | 1.15% | 115,478 |
| Mar 24, 2026 | 68.92 | 69.53 | 68.68 | 69.34 | 69.09 | -0.09% | 191,155 |
| Mar 23, 2026 | 70.10 | 70.19 | 69.32 | 69.40 | 69.15 | 0.22% | 153,965 |
| Mar 20, 2026 | 69.81 | 70.10 | 68.95 | 69.25 | 69.00 | -0.99% | 236,530 |
| Mar 19, 2026 | 70.23 | 70.68 | 69.99 | 70.17 | 69.69 | -0.27% | 156,789 |
| Mar 18, 2026 | 71.30 | 71.30 | 70.34 | 70.36 | 69.88 | -1.68% | 170,695 |
| Mar 17, 2026 | 72.19 | 72.50 | 71.52 | 71.56 | 71.07 | -0.67% | 220,221 |
| Mar 16, 2026 | 71.81 | 72.37 | 71.70 | 72.04 | 71.55 | 0.90% | 95,763 |
| Mar 13, 2026 | 71.87 | 72.50 | 71.35 | 71.40 | 70.91 | -0.27% | 95,102 |
| Mar 12, 2026 | 72.51 | 72.70 | 71.59 | 71.59 | 71.10 | -1.94% | 182,577 |
| Mar 11, 2026 | 73.10 | 73.18 | 72.64 | 73.01 | 72.51 | -0.22% | 74,130 |
| Mar 10, 2026 | 73.76 | 73.85 | 73.08 | 73.17 | 72.67 | -0.73% | 162,296 |
| Mar 9, 2026 | 72.37 | 73.80 | 72.16 | 73.71 | 73.20 | 1.12% | 115,665 |
| Mar 6, 2026 | 72.88 | 72.96 | 72.11 | 72.89 | 72.39 | -0.74% | 190,726 |
| Mar 5, 2026 | 74.28 | 74.28 | 72.90 | 73.43 | 72.93 | -1.99% | 202,733 |
| Mar 4, 2026 | 74.76 | 75.17 | 74.28 | 74.92 | 74.41 | 0.24% | 114,621 |
| Mar 3, 2026 | 74.65 | 75.04 | 73.80 | 74.74 | 74.23 | -1.09% | 299,528 |
| Mar 2, 2026 | 75.76 | 76.03 | 75.29 | 75.56 | 75.04 | -0.94% | 176,195 |
| Feb 27, 2026 | 74.82 | 76.28 | 74.82 | 76.28 | 75.76 | 1.45% | 114,132 |
| Feb 26, 2026 | 75.39 | 75.39 | 74.47 | 75.19 | 74.67 | -0.20% | 124,485 |
| Feb 25, 2026 | 75.45 | 76.00 | 75.24 | 75.34 | 74.82 | -0.03% | 101,233 |
| Feb 24, 2026 | 75.33 | 75.58 | 75.08 | 75.36 | 74.84 | -0.25% | 142,914 |
| Feb 23, 2026 | 75.10 | 75.67 | 75.06 | 75.55 | 75.03 | 0.98% | 151,013 |
| Feb 20, 2026 | 74.90 | 75.01 | 74.40 | 74.82 | 74.31 | -0.32% | 147,286 |
| Feb 19, 2026 | 74.96 | 75.15 | 74.57 | 75.06 | 74.55 | -0.19% | 214,717 |
| Feb 18, 2026 | 74.99 | 75.28 | 74.69 | 75.20 | 74.68 | 0.25% | 147,977 |
| Feb 17, 2026 | 75.02 | 75.60 | 74.88 | 75.01 | 74.50 | 0.07% | 161,198 |
| Feb 13, 2026 | 74.58 | 75.60 | 74.58 | 74.96 | 74.45 | 0.96% | 120,098 |
| Feb 12, 2026 | 74.55 | 74.95 | 74.14 | 74.25 | 73.74 | -0.44% | 165,723 |
| Feb 11, 2026 | 74.16 | 74.61 | 73.71 | 74.58 | 74.07 | 0.47% | 210,056 |
| Feb 10, 2026 | 74.72 | 74.89 | 74.17 | 74.23 | 73.72 | -0.51% | 103,460 |
| Feb 9, 2026 | 75.13 | 75.35 | 74.44 | 74.61 | 74.10 | -0.77% | 163,612 |
| Feb 6, 2026 | 74.45 | 75.21 | 74.45 | 75.19 | 74.67 | 1.87% | 110,730 |
| Feb 5, 2026 | 74.31 | 74.91 | 73.75 | 73.81 | 73.30 | -0.94% | 123,434 |
| Feb 4, 2026 | 74.32 | 74.84 | 73.96 | 74.51 | 74.00 | 0.84% | 94,647 |
| Feb 3, 2026 | 74.29 | 75.24 | 73.71 | 73.89 | 73.38 | -0.93% | 1,409,754 |