$1.08 +0.02 (%) Female Health Company - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FHCO historical data

Date Open High Low Close Volume
12/2/20161.071.111.071.0850,509
12/1/20161.121.121.051.0674,905
11/30/20161.121.121.091.1263,735
11/29/20161.061.091.051.0615,341
11/28/20161.111.151.051.0743,259
11/25/20161.101.131.051.0922,661
11/23/20161.021.121.021.0850,266
11/22/20161.161.191.011.0877,729
11/21/20161.211.221.161.1694,576
11/18/20161.241.241.051.20210,668
11/17/20161.001.241.001.19914,309
11/16/20161.031.030.991.00129,802
11/15/20160.870.990.870.99278,758
11/14/20160.830.880.820.8750,310
11/11/20160.840.870.840.8456,384
11/10/20160.860.880.840.8555,102
11/9/20160.840.890.840.8442,141
11/8/20160.920.920.860.8642,565
11/7/20160.910.920.880.9220,384
11/4/20160.900.920.850.92107,908
11/3/20160.820.900.820.88135,436
11/2/20160.790.900.720.85285,920
11/1/20160.951.000.780.82246,064
10/31/20160.970.990.950.9552,181
10/28/20160.981.000.950.9546,435
10/27/20160.971.000.960.9756,611
10/26/20161.081.081.011.0149,068
10/25/20161.091.101.081.0946,315
10/24/20161.101.101.081.0812,599
10/21/20161.081.101.071.0937,579
10/20/20160.981.110.981.0896,038
10/19/20161.011.020.931.00153,535
10/18/20161.041.051.011.0178,407
10/17/20161.091.091.051.0681,320
10/14/20161.091.091.061.0851,666
10/13/20161.101.101.081.0816,600
10/12/20161.151.161.081.09187,264
10/11/20161.201.201.151.1671,055
10/10/20161.191.201.191.1921,594
10/7/20161.191.251.161.18107,670
10/6/20161.191.191.161.1927,884
10/5/20161.211.211.161.1670,343
10/4/20161.201.211.171.1834,438
10/3/20161.211.221.201.2015,836
9/30/20161.181.291.181.2297,601
9/29/20161.251.251.171.1745,460
9/28/20161.271.281.241.2438,978
9/27/20161.261.281.261.2754,425
9/26/20161.231.291.211.29140,677
9/23/20161.201.241.201.24133,069
9/22/20161.231.231.151.19257,902
9/21/20161.191.221.171.19162,801
9/20/20161.251.251.181.19138,368
9/19/20161.241.251.221.2537,874
9/16/20161.221.251.211.2555,049
9/15/20161.201.231.201.2288,978
9/14/20161.251.291.201.21128,099
9/13/20161.301.311.211.27179,504
9/12/20161.301.331.281.29126,439
9/9/20161.361.381.291.3073,800
9/8/20161.291.341.291.33117,384
9/7/20161.311.331.311.3139,406
9/6/20161.331.331.281.3365,092
9/2/20161.311.331.291.3118,700
9/1/20161.311.381.291.3043,326
8/31/20161.301.311.291.3128,701
8/30/20161.311.331.291.2950,030
8/29/20161.331.331.291.3275,287
8/26/20161.301.361.301.3253,263
8/25/20161.361.361.301.3272,800
8/24/20161.341.341.301.3351,746
8/23/20161.321.371.301.33159,247
8/22/20161.331.361.321.3252,035
8/19/20161.351.371.331.3443,582
8/18/20161.341.381.321.3474,716
8/17/20161.401.501.351.35177,833
8/16/20161.351.421.331.37111,342
8/15/20161.311.351.281.3577,432
8/12/20161.321.341.311.3259,505
8/11/20161.361.381.311.31151,459
8/10/20161.401.451.351.3680,951
8/9/20161.391.441.361.41122,474
8/8/20161.461.471.401.42227,102
8/5/20161.531.531.451.47229,433
8/4/20161.601.651.411.451,197,796
8/3/20161.301.351.281.35299,995
8/2/20161.361.441.311.31272,604
8/1/20161.251.371.251.33506,706
7/29/20161.281.301.251.2660,221
7/28/20161.341.341.271.2880,539
7/27/20161.291.331.291.29120,096
7/26/20161.321.321.291.2932,775
7/25/20161.321.331.291.3372,885
7/22/20161.271.341.271.3293,294
7/21/20161.301.311.281.2948,301
7/20/20161.271.291.271.2848,625
7/19/20161.291.301.251.27272,536
7/18/20161.291.311.281.3040,201
7/15/20161.301.321.271.2956,943
7/14/20161.321.361.281.3155,975
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center