$4.26 -0.14 (%) Female Health Company - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FHCO historical data

Date Open High Low Close Volume
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
10/9/20144.044.093.973.99160,499
10/8/20143.884.173.874.06166,316
10/7/20144.004.163.903.90166,720
10/6/20144.294.353.874.03298,662
10/3/20144.404.404.084.30575,992
10/2/20143.694.483.564.412,231,277
10/1/20143.503.503.313.32144,587
9/30/20143.583.583.493.49114,168
9/29/20143.533.663.503.59140,343
9/26/20143.543.603.513.57105,998
9/25/20143.693.743.533.54156,206
9/24/20143.653.773.603.68147,144
9/23/20143.573.683.543.62160,982
9/22/20143.733.743.603.60177,137
9/19/20143.853.883.733.73162,216
9/18/20143.863.943.803.84137,263
9/17/20143.883.913.803.86196,398
9/16/20144.024.033.863.87132,165
9/15/20143.764.103.754.00349,104
9/12/20143.653.843.653.72161,019
9/11/20143.703.743.653.6679,677
9/10/20143.703.743.673.7074,516
9/9/20143.693.713.653.68101,269
9/8/20143.713.713.603.68154,530
9/5/20143.743.753.703.72149,272
9/4/20143.773.773.723.74111,037
9/3/20143.783.793.723.76136,259
9/2/20143.873.903.743.78161,005
8/29/20143.803.863.803.8677,030
8/28/20143.843.873.803.8173,780
8/27/20143.893.923.853.8885,473
8/26/20143.853.923.833.8898,679
8/25/20143.803.873.763.8592,274
8/22/20143.773.793.753.76134,537
8/21/20143.833.833.773.78104,635
8/20/20143.913.913.803.82106,172
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center