Female Health Company $3.82

down -0.09


20/8/2014 02:05 PM  |  NASDAQ : FHCO  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FHCO historical data

Date Open High Low Close Volume
8/19/20143.933.953.873.91167,757
8/18/20143.964.003.903.9380,955
8/15/20144.034.063.943.95127,845
8/14/20144.024.043.983.99158,047
8/13/20144.074.103.974.00154,013
8/12/20144.094.104.004.02170,945
8/11/20143.974.123.964.08165,008
8/8/20143.944.003.813.95285,873
8/7/20143.763.963.703.951,140,219
8/6/20143.893.983.703.78509,983
8/5/20143.983.993.863.89153,847
8/4/20143.944.073.863.99291,017
8/1/20143.914.033.883.90221,930
7/31/20144.074.173.913.91323,734
7/30/20144.154.174.084.14193,511
7/29/20144.134.214.114.15160,069
7/28/20144.214.324.114.14189,635
7/25/20144.174.244.154.1791,164
7/24/20144.184.254.164.19115,160
7/23/20144.224.234.174.1985,868
7/22/20144.194.234.164.20149,133
7/21/20144.194.244.114.15132,550
7/18/20144.084.234.054.19276,650
7/17/20144.144.224.054.08388,965
7/16/20144.184.354.154.19447,016
7/15/20144.564.654.154.191,394,631
7/14/20145.255.564.754.791,314,516
7/11/20145.665.685.565.5872,164
7/10/20145.615.735.605.6988,474
7/9/20145.655.745.655.6858,058
7/8/20145.725.745.625.67118,544
7/7/20145.805.835.745.75142,090
7/3/20145.815.835.755.8064,643
7/2/20145.845.895.755.80173,273
7/1/20145.555.895.555.84234,295
6/30/20145.605.605.495.51193,902
6/27/20145.535.605.535.56314,799
6/26/20145.615.625.545.58131,307
6/25/20145.545.655.515.59133,026
6/24/20145.515.675.495.55115,743
6/23/20145.525.525.485.5098,787
6/20/20145.535.545.485.49196,541
6/19/20145.505.535.475.50108,303
6/18/20145.555.585.455.50131,663
6/17/20145.505.615.495.55133,333
6/16/20145.465.615.465.53164,480
6/13/20145.705.705.465.49172,736
6/12/20145.685.755.685.6884,067
6/11/20145.715.785.675.6980,907
6/10/20145.825.845.705.75146,786
6/9/20145.815.885.785.81122,944
6/6/20145.715.795.685.78100,213
6/5/20145.595.715.535.68143,755
6/4/20145.725.785.545.55118,528
6/3/20145.855.925.655.72256,204
6/2/20145.935.935.825.8399,350
5/30/20145.996.005.875.88196,709
5/29/20145.946.005.905.9587,276
5/28/20145.956.005.895.90190,919
5/27/20146.006.055.935.95215,694
5/23/20145.956.025.935.95140,965
5/22/20146.016.025.925.93132,777
5/21/20145.936.055.905.97231,938
5/20/20145.876.015.815.88454,575
5/19/20145.865.945.775.91621,610
5/16/20146.066.135.855.90359,723
5/15/20146.186.266.086.09193,381
5/14/20146.286.446.176.17265,068
5/13/20146.546.686.296.31447,225
5/12/20146.796.856.536.60166,125
5/9/20146.816.946.766.79213,926
5/8/20146.846.946.776.8193,313
5/7/20147.027.026.886.8993,017
5/6/20147.277.276.986.99146,837
5/5/20147.267.357.177.2677,111
5/2/20147.267.467.167.28115,531
5/1/20147.387.386.957.26191,537
4/30/20147.497.607.437.5665,868
4/29/20147.567.597.457.4753,038
4/28/20147.577.607.447.5167,996
4/25/20147.657.707.537.5876,373
4/24/20147.577.747.567.7052,503
4/23/20147.677.747.557.5780,395
4/22/20147.607.657.557.6491,857
4/21/20147.607.687.537.5757,755
4/17/20147.567.647.527.5725,145
4/16/20147.577.597.507.5635,706
4/15/20147.557.577.387.5146,327
4/14/20147.497.557.347.53102,787
4/11/20147.457.537.427.4270,876
4/10/20147.637.737.497.5077,548
4/9/20147.657.667.527.6366,556
4/8/20147.607.747.507.61101,600
4/7/20147.567.617.507.55100,157
4/4/20147.777.777.527.56202,431
4/3/20147.807.807.657.70101,406
4/2/20147.787.787.707.7659,566
4/1/20147.817.887.657.73133,752
3/31/20147.677.927.657.76163,145
3/28/20147.347.607.347.58115,620
Trading Center