$1.37 +0.03 (%) Female Health Company - NASDAQ

May. 27, 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
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
5/9/20161.251.281.251.2547,291
5/6/20161.251.291.251.2760,306
5/5/20161.411.411.251.26150,431
5/4/20161.271.321.271.29114,788
5/3/20161.271.281.251.26119,465
5/2/20161.271.281.251.26132,514
4/29/20161.331.341.251.28269,276
4/28/20161.421.431.251.33487,867
4/27/20161.481.521.441.46117,977
4/26/20161.511.531.431.48122,973
4/25/20161.531.591.471.50242,288
4/22/20161.501.541.481.4978,950
4/21/20161.411.531.361.50261,466
4/20/20161.351.421.341.41146,692
4/19/20161.381.391.361.36111,372
4/18/20161.371.441.311.37287,126
4/15/20161.441.441.391.4076,309
4/14/20161.411.461.381.44226,711
4/13/20161.371.491.371.40467,377
4/12/20161.341.391.331.35181,944
4/11/20161.361.431.321.35317,455
4/8/20161.321.391.301.35254,989
4/7/20161.411.421.221.30814,957
4/6/20162.002.051.211.412,120,943
4/5/20161.841.841.701.72147,030
4/4/20161.891.991.821.82147,903
4/1/20161.851.951.851.9078,010
3/31/20162.012.051.861.87185,311
3/30/20162.022.151.971.98174,740
3/29/20161.982.021.961.9957,730
3/28/20161.992.031.921.98147,532
3/24/20162.002.051.981.99160,293
3/23/20162.062.082.022.0269,433
3/22/20162.152.182.042.06111,517
3/21/20162.122.212.122.13101,090
3/18/20162.102.172.102.1188,777
3/17/20162.222.262.112.11135,107
3/16/20162.262.282.192.24140,385
3/15/20162.532.532.232.24290,254
3/14/20162.602.602.462.53147,604
3/11/20162.702.752.582.61185,326
3/10/20162.482.702.452.65406,148
3/9/20162.402.482.312.47101,948
3/8/20162.432.452.322.38219,386
3/7/20162.332.452.322.41161,121
3/4/20162.502.502.242.32485,146
3/3/20162.302.442.282.37425,618
3/2/20162.032.302.032.26461,320
3/1/20161.952.091.922.00321,346
2/29/20161.921.951.871.9393,059
2/26/20161.941.971.881.90177,840
2/25/20162.022.051.921.95286,182
2/24/20161.881.991.841.99165,331
2/23/20161.941.991.821.91286,023
2/22/20161.962.041.851.93493,315
2/19/20161.762.001.761.89487,230
2/18/20161.651.801.631.72367,035
2/17/20161.651.681.611.63155,987
2/16/20161.581.681.581.60312,888
2/12/20161.591.611.521.56139,138
2/11/20161.581.621.511.59121,310
2/10/20161.551.651.501.54246,922
2/9/20161.581.581.471.50222,982
2/8/20161.781.781.551.57187,235
2/5/20161.571.751.531.66542,182
2/4/20161.491.541.391.53288,332
2/3/20161.371.511.371.41516,668
2/2/20161.501.781.331.332,171,522
2/1/20161.251.321.251.28117,616
1/29/20161.391.491.251.29235,557
1/28/20161.331.401.321.37192,765
1/27/20161.301.361.301.3263,569
1/26/20161.321.331.291.2968,138
1/25/20161.271.311.271.2936,240
1/22/20161.271.331.221.2540,084
1/21/20161.271.291.211.2741,761
1/20/20161.251.271.221.2744,986
1/19/20161.241.341.231.25168,833
1/15/20161.161.241.161.2078,942
1/14/20161.221.241.161.21111,643
1/13/20161.241.241.181.2157,129
1/12/20161.261.271.201.2333,750
1/11/20161.251.261.181.2584,486
1/8/20161.271.351.221.2493,922
1/7/20161.341.371.261.27115,541
1/6/20161.451.451.331.36162,798
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center