$3.18 -0.03 (%) Female Health Company - NASDAQ

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FHCO historical data

Date Open High Low Close Volume
3/5/20153.203.243.143.1884,122
3/4/20153.273.283.203.2162,141
3/3/20153.293.433.253.30134,621
3/2/20153.423.513.123.35303,270
2/27/20153.553.603.453.4793,928
2/26/20153.583.653.523.5675,156
2/25/20153.603.623.533.5759,346
2/24/20153.633.673.603.6131,364
2/23/20153.693.763.613.6559,145
2/20/20153.703.743.673.7172,184
2/19/20153.743.793.673.6985,527
2/18/20153.753.833.703.7863,156
2/17/20153.853.903.753.7571,242
2/13/20153.783.893.783.8241,558
2/12/20153.893.963.773.7896,316
2/11/20153.813.973.813.85120,567
2/10/20153.803.873.773.85136,331
2/9/20153.753.803.753.8062,581
2/6/20153.853.873.763.7652,719
2/5/20153.923.923.783.8483,186
2/4/20153.873.933.673.92155,423
2/3/20153.813.983.783.90191,321
2/2/20153.854.003.813.8172,419
1/30/20153.873.993.793.7963,037
1/29/20153.873.943.823.9238,301
1/28/20153.934.003.833.8469,257
1/27/20153.753.973.753.9064,375
1/26/20153.703.883.703.77107,514
1/23/20153.683.693.593.6181,554
1/22/20153.703.733.603.6878,640
1/21/20153.673.793.653.6540,531
1/20/20153.803.853.683.7075,740
1/16/20153.753.853.753.8443,045
1/15/20153.873.903.713.7673,919
1/14/20153.874.063.673.8591,086
1/13/20153.833.923.753.8296,797
1/12/20153.743.863.653.7875,218
1/9/20153.853.903.693.7265,484
1/8/20153.733.933.733.8453,386
1/7/20153.773.913.583.68138,741
1/6/20153.913.953.763.7649,065
1/5/20153.894.033.823.8879,374
1/2/20153.963.963.823.9058,548
12/31/20143.924.003.903.9294,651
12/30/20143.863.993.853.9376,096
12/29/20143.894.003.893.9365,169
12/26/20143.954.033.863.8948,604
12/24/20144.024.073.853.8933,196
12/23/20144.084.183.904.01106,257
12/22/20144.074.163.944.0988,543
12/19/20143.994.103.924.09228,053
12/18/20143.924.043.874.01141,898
12/17/20143.623.923.573.9087,793
12/16/20143.523.693.503.62123,325
12/15/20143.703.753.523.57124,253
12/12/20143.613.753.613.6778,984
12/11/20143.773.873.633.7080,924
12/10/20143.903.903.753.7772,771
12/9/20143.583.923.583.91165,303
12/8/20143.663.743.563.63153,404
12/5/20143.653.793.653.70100,267
12/4/20143.653.763.653.68161,508
12/3/20143.853.963.583.67257,462
12/2/20144.014.233.763.86275,694
12/1/20144.254.263.954.01256,894
11/28/20144.374.414.204.2658,665
11/26/20144.394.454.324.4061,351
11/25/20144.424.484.264.3772,431
11/24/20144.254.484.254.43126,262
11/21/20144.214.254.164.2370,667
11/20/20144.104.174.104.1354,002
11/19/20144.204.214.114.1258,602
11/18/20144.224.274.194.2374,627
11/17/20144.224.294.214.2138,935
11/14/20144.264.334.204.2451,712
11/13/20144.404.444.304.3139,542
11/12/20144.404.524.354.4153,215
11/11/20144.444.474.254.4570,324
11/10/20144.494.604.454.4667,561
11/7/20144.604.604.414.4997,757
11/6/20144.584.604.514.5890,531
11/5/20144.614.644.544.5947,235
11/4/20144.554.674.514.5972,396
11/3/20144.564.644.504.59103,478
10/31/20144.604.634.454.57133,363
10/30/20144.324.594.274.58177,865
10/29/20144.494.524.274.3597,160
10/28/20144.264.544.194.50170,281
10/27/20144.184.244.014.2282,530
10/24/20144.134.214.074.1891,972
10/23/20144.164.254.044.11146,257
10/22/20144.254.304.124.12144,079
10/21/20144.354.374.184.25196,186
10/20/20144.334.474.264.34161,071
10/17/20144.264.704.264.33381,269
10/16/20144.234.294.164.18175,403
10/15/20144.164.254.074.21125,008
10/14/20144.164.294.124.20164,739
10/13/20144.024.204.014.16113,980
10/10/20143.954.113.914.00111,132
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center