$1.17 -0.07 (%) Female Health Company - NASDAQ

Sep. 29, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FHCO historical data

Date Open High Low Close Volume
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
7/13/20161.351.371.321.3528,294
7/12/20161.361.381.321.3535,797
7/11/20161.281.371.281.3558,371
7/8/20161.271.361.271.27196,363
7/7/20161.291.311.281.2923,124
7/6/20161.251.311.251.3061,472
7/5/20161.271.301.251.28103,349
7/1/20161.271.301.261.2739,096
6/30/20161.301.341.261.2696,898
6/29/20161.271.331.261.2931,574
6/28/20161.291.321.251.2678,639
6/27/20161.251.301.251.26169,719
6/24/20161.271.361.271.33135,674
6/23/20161.341.391.331.3341,734
6/22/20161.331.351.311.3553,345
6/21/20161.341.351.311.3339,514
6/20/20161.371.411.331.3543,335
6/17/20161.381.401.321.3741,806
6/16/20161.371.441.341.4060,380
6/15/20161.331.451.321.37117,868
6/14/20161.301.351.281.3486,496
6/13/20161.351.361.261.29167,231
6/10/20161.391.391.341.3762,776
6/9/20161.451.451.361.3966,060
6/8/20161.521.541.441.44234,357
6/7/20161.441.511.391.49205,262
6/6/20161.361.431.351.4273,485
6/3/20161.341.381.341.3822,727
6/2/20161.331.371.331.3439,952
6/1/20161.341.371.331.3454,016
5/31/20161.361.371.331.3451,948
5/27/20161.351.401.341.3780,028
5/26/20161.351.451.321.34163,503
5/25/20161.291.331.291.3298,060
5/24/20161.281.301.251.2985,004
5/23/20161.251.281.241.2755,648
5/20/20161.301.311.251.2587,528
5/19/20161.311.341.251.28153,676
5/18/20161.361.361.341.3428,411
5/17/20161.311.401.311.3669,060
5/16/20161.371.441.301.31130,741
5/13/20161.351.381.351.3730,950
5/12/20161.301.381.291.35146,849
5/11/20161.281.301.271.2942,198
5/10/20161.251.261.251.2630,791
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center