$2.96 +0.04 (%) Female Health Company - NASDAQ

May. 1, 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
5/1/20153.103.102.932.96123,298
4/30/20153.283.392.912.92248,117
4/29/20153.203.263.183.22105,363
4/28/20153.153.213.093.2056,845
4/27/20153.093.173.023.15125,151
4/24/20153.093.132.993.0568,120
4/23/20153.173.183.043.11122,108
4/22/20153.153.193.103.1957,916
4/21/20153.163.243.143.17138,685
4/20/20153.213.243.163.2149,024
4/17/20153.303.353.133.1691,072
4/16/20153.113.343.063.33160,172
4/15/20152.943.172.893.13103,060
4/14/20152.842.982.842.92131,380
4/13/20152.922.952.842.87180,044
4/10/20153.033.042.882.9254,506
4/9/20153.023.082.893.03102,599
4/8/20153.243.252.963.00188,271
4/7/20153.253.293.203.2185,175
4/6/20153.253.343.153.26166,339
4/2/20153.083.423.053.25427,018
4/1/20152.822.872.812.8635,345
3/31/20152.772.862.772.83106,966
3/30/20152.812.842.782.8091,604
3/27/20152.852.882.792.8273,726
3/26/20152.912.942.852.8557,299
3/25/20153.063.062.912.9369,066
3/24/20153.023.092.963.0589,614
3/23/20152.903.052.883.0469,153
3/20/20152.962.992.882.9095,198
3/19/20152.942.962.822.9436,085
3/18/20152.963.052.892.94126,198
3/17/20152.883.032.882.95103,383
3/16/20152.922.962.822.9069,397
3/13/20152.952.952.892.9254,724
3/12/20152.962.992.922.9583,142
3/11/20152.943.032.932.94167,870
3/10/20153.073.072.952.99105,129
3/9/20153.073.173.053.11164,149
3/6/20153.143.163.103.12103,338
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center