Fidelity MSCI Health Care Index ETF FHLC
90.00 USD +0.40 (+0.45%)
Regular-session close
90.00 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
89.25 Day range 90.17
68.53 52-week range 90.77
- YTD
- +21.16%
- 1 year
- +23.15%
FHLC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 89.93 | 90.17 | 89.25 | 90.00 | +0.40 | +0.45% | 145,881 |
| Nov 12, 2026 | 90.79 | 90.87 | 89.56 | 89.60 | -0.69 | -0.76% | 176,400 |
| Nov 11, 2026 | 89.59 | 90.45 | 89.37 | 90.29 | +0.09 | +0.10% | 463,200 |
| Nov 10, 2026 | 89.98 | 90.33 | 89.17 | 90.20 | +0.16 | +0.18% | 316,300 |
| Nov 9, 2026 | 88.99 | 90.29 | 88.49 | 90.04 | +1.82 | +2.06% | 386,500 |
| Nov 6, 2026 | 86.92 | 88.70 | 86.53 | 88.22 | -0.04 | -0.05% | 271,000 |
| Nov 5, 2026 | 91.42 | 91.70 | 88.17 | 88.26 | -2.51 | -2.77% | 397,200 |
| Nov 4, 2026 | 89.79 | 91.03 | 88.66 | 90.77 | +2.71 | +3.08% | 452,700 |
| Nov 3, 2026 | 87.95 | 88.93 | 87.80 | 88.06 | -0.18 | -0.20% | 928,800 |
| Nov 2, 2026 | 88.40 | 88.82 | 87.76 | 88.24 | -0.32 | -0.36% | 302,500 |
| Oct 30, 2026 | 89.51 | 90.05 | 88.35 | 88.56 | +0.19 | +0.22% | 410,300 |
| Oct 29, 2026 | 87.78 | 88.78 | 87.56 | 88.37 | +1.77 | +2.04% | 253,800 |
| Oct 28, 2026 | 85.47 | 87.13 | 85.22 | 86.60 | +0.52 | +0.60% | 149,500 |
| Oct 27, 2026 | 85.74 | 86.25 | 85.43 | 86.08 | +0.08 | +0.09% | 192,400 |
| Oct 26, 2026 | 86.14 | 86.84 | 85.66 | 86.00 | +0.01 | +0.01% | 148,400 |
| Oct 23, 2026 | 86.42 | 86.42 | 85.70 | 85.99 | -0.96 | -1.10% | 149,400 |
| Oct 22, 2026 | 86.08 | 87.25 | 85.93 | 86.95 | +1.04 | +1.21% | 190,900 |
| Oct 21, 2026 | 85.55 | 86.30 | 85.43 | 85.91 | -0.39 | -0.45% | 170,500 |
| Oct 20, 2026 | 84.96 | 86.37 | 84.96 | 86.30 | +2.05 | +2.43% | 183,600 |
| Oct 19, 2026 | 84.24 | 85.00 | 84.08 | 84.25 | -0.30 | -0.35% | 255,000 |
| Oct 16, 2026 | 85.55 | 85.55 | 84.39 | 84.55 | -0.51 | -0.60% | 202,600 |
| Oct 15, 2026 | 84.52 | 85.73 | 84.52 | 85.06 | +1.51 | +1.81% | 223,100 |
| Oct 14, 2026 | 82.07 | 83.55 | 82.07 | 83.55 | +1.82 | +2.23% | 205,200 |
| Oct 13, 2026 | 83.13 | 83.13 | 81.64 | 81.73 | -1.12 | -1.35% | 223,200 |
| Oct 12, 2026 | 82.64 | 82.89 | 82.46 | 82.85 | +0.40 | +0.49% | 110,500 |
| Oct 9, 2026 | 80.98 | 82.56 | 80.93 | 82.45 | +1.31 | +1.61% | 159,500 |
| Oct 8, 2026 | 81.29 | 81.29 | 79.71 | 81.14 | -0.30 | -0.37% | 339,800 |
| Oct 7, 2026 | 81.05 | 82.25 | 81.05 | 81.44 | +0.60 | +0.74% | 232,400 |
| Oct 6, 2026 | 81.43 | 81.94 | 80.34 | 80.84 | -0.45 | -0.55% | 281,900 |
| Oct 5, 2026 | 80.54 | 81.45 | 80.42 | 81.29 | +0.69 | +0.86% | 200,200 |
| Oct 2, 2026 | 80.81 | 80.81 | 80.23 | 80.60 | +0.02 | +0.02% | 210,600 |
| Oct 1, 2026 | 81.63 | 81.76 | 80.51 | 80.58 | -1.12 | -1.37% | 308,700 |
| Sep 30, 2026 | 82.50 | 82.69 | 81.70 | 81.70 | -0.93 | -1.13% | 1,266,100 |
| Sep 29, 2026 | 82.66 | 83.06 | 81.78 | 82.63 | -0.29 | -0.35% | 159,900 |
| Sep 28, 2026 | 82.27 | 83.15 | 82.17 | 82.92 | +0.27 | +0.33% | 316,400 |
| Sep 25, 2026 | 82.26 | 82.71 | 81.72 | 82.65 | +0.40 | +0.49% | 196,500 |
| Sep 24, 2026 | 81.71 | 82.91 | 81.71 | 82.25 | +0.50 | +0.61% | 146,000 |
| Sep 23, 2026 | 82.54 | 82.78 | 81.44 | 81.75 | -0.75 | -0.91% | 175,800 |
| Sep 22, 2026 | 81.96 | 82.78 | 81.52 | 82.50 | +0.55 | +0.67% | 121,000 |
| Sep 21, 2026 | 81.46 | 82.14 | 80.98 | 81.95 | +0.53 | +0.65% | 263,200 |
| Sep 18, 2026 | 81.56 | 81.75 | 81.15 | 81.42 | -0.53 | -0.65% | 241,000 |
| Sep 17, 2026 | 81.90 | 82.08 | 81.51 | 81.95 | +0.65 | +0.80% | 174,000 |
| Sep 16, 2026 | 81.38 | 81.85 | 81.12 | 81.30 | 0.00 | 0.00% | 238,700 |
| Sep 15, 2026 | 81.42 | 81.44 | 80.69 | 81.30 | -0.14 | -0.17% | 283,200 |
| Sep 14, 2026 | 81.29 | 81.64 | 81.03 | 81.44 | +1.14 | +1.42% | 162,500 |
| Sep 11, 2026 | 81.03 | 81.19 | 80.21 | 80.30 | -0.16 | -0.20% | 279,300 |
| Sep 10, 2026 | 80.90 | 81.12 | 80.41 | 80.46 | -0.51 | -0.63% | 1,732,500 |
| Sep 9, 2026 | 81.40 | 81.40 | 80.91 | 80.97 | -0.34 | -0.42% | 147,700 |
| Sep 8, 2026 | 81.95 | 82.06 | 81.25 | 81.31 | -1.83 | -2.20% | 205,300 |
| Sep 4, 2026 | 83.15 | 83.51 | 83.05 | 83.14 | -0.86 | -1.02% | 303,000 |
| Sep 3, 2026 | 84.28 | 84.28 | 83.05 | 84.00 | +0.11 | +0.13% | 153,000 |
| Sep 2, 2026 | 83.42 | 84.48 | 83.42 | 83.89 | +0.78 | +0.94% | 156,800 |
| Sep 1, 2026 | 83.51 | 83.95 | 82.87 | 83.11 | +0.38 | +0.46% | 177,100 |
| Aug 31, 2026 | 82.60 | 82.89 | 82.01 | 82.73 | -0.27 | -0.33% | 304,800 |
| Aug 28, 2026 | 83.38 | 83.38 | 82.78 | 83.00 | -0.48 | -0.57% | 231,400 |
| Aug 27, 2026 | 83.71 | 84.12 | 83.42 | 83.48 | -0.84 | -1.00% | 227,200 |
| Aug 26, 2026 | 84.72 | 84.80 | 84.23 | 84.32 | -0.69 | -0.81% | 126,400 |
| Aug 25, 2026 | 84.62 | 85.25 | 84.54 | 85.01 | +0.40 | +0.47% | 221,300 |
| Aug 24, 2026 | 84.67 | 84.73 | 84.03 | 84.61 | -0.05 | -0.06% | 167,700 |
| Aug 21, 2026 | 83.62 | 85.08 | 83.40 | 84.66 | +1.02 | +1.22% | 168,600 |
| Aug 20, 2026 | 84.50 | 84.87 | 83.60 | 83.64 | -1.55 | -1.82% | 239,200 |
| Aug 19, 2026 | 83.66 | 85.46 | 83.66 | 85.19 | +2.82 | +3.42% | 345,400 |
| Aug 18, 2026 | 81.89 | 82.67 | 81.78 | 82.37 | +1.08 | +1.33% | 159,200 |
| Aug 17, 2026 | 80.90 | 81.57 | 80.64 | 81.29 | -0.05 | -0.06% | 134,700 |
| Aug 14, 2026 | 81.39 | 81.49 | 80.84 | 81.34 | -0.39 | -0.48% | 145,900 |
65 days, newest first. Daily bars as drawn on the FHLC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.