$1.65 -0.01 (%) Female Health Company - NASDAQ

Aug. 4, 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
8/4/20151.701.711.581.65151,603
8/3/20151.781.791.651.6664,556
7/31/20151.741.811.721.78125,742
7/30/20151.661.741.661.71113,605
7/29/20151.701.721.611.62101,436
7/28/20151.531.721.531.70217,317
7/27/20151.491.531.441.53314,761
7/24/20151.491.491.441.4875,637
7/23/20151.431.511.421.47166,433
7/22/20151.451.451.411.43162,837
7/21/20151.391.431.381.38101,180
7/20/20151.451.451.391.41107,265
7/17/20151.501.501.421.47112,188
7/16/20151.501.571.481.5090,837
7/15/20151.611.631.481.51305,778
7/14/20151.471.601.391.59390,042
7/13/20151.531.561.451.45157,569
7/10/20151.551.631.481.53188,467
7/9/20151.561.641.451.50259,202
7/8/20151.581.611.511.5487,838
7/7/20151.551.651.501.60166,406
7/6/20151.601.711.511.53234,995
7/2/20151.731.771.631.64155,387
7/1/20151.821.901.691.71215,466
6/30/20151.941.971.801.80227,896
6/29/20152.122.181.911.96228,784
6/26/20152.232.312.102.132,917,197
6/25/20152.212.282.142.24152,189
6/24/20152.282.322.172.19145,921
6/23/20152.202.312.172.3159,740
6/22/20152.192.202.122.20140,981
6/19/20152.282.332.152.19145,644
6/18/20152.252.282.202.27109,330
6/17/20152.382.382.252.2763,831
6/16/20152.452.462.352.3651,952
6/15/20152.502.542.352.45130,596
6/12/20152.502.562.442.5175,607
6/11/20152.482.542.462.5269,125
6/10/20152.482.532.422.4963,711
6/9/20152.532.572.452.45128,756
6/8/20152.552.592.472.5573,850
6/5/20152.572.572.482.55149,657
6/4/20152.402.562.352.52212,775
6/3/20152.332.402.302.4074,143
6/2/20152.302.332.212.31129,815
6/1/20152.372.422.342.34103,388
5/29/20152.442.452.352.3869,549
5/28/20152.382.462.372.4589,270
5/27/20152.412.412.382.3981,357
5/26/20152.422.422.382.40100,284
5/22/20152.502.522.402.44116,322
5/21/20152.502.552.482.5250,260
5/20/20152.472.502.402.5069,858
5/19/20152.512.512.432.47146,635
5/18/20152.612.662.502.53174,472
5/15/20152.692.712.602.6469,003
5/14/20152.642.732.642.6954,070
5/13/20152.672.702.632.6883,481
5/12/20152.682.792.592.64109,687
5/11/20152.722.832.692.7294,670
5/8/20152.752.762.672.7261,039
5/7/20152.712.762.652.71128,869
5/6/20152.792.832.712.74183,373
5/5/20152.902.922.712.77457,880
5/4/20152.993.022.902.92210,970
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!