$3.83 -0.03 (%) Female Health Company - NASDAQ

Sep. 18, 2014 | 09:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FHCO historical data

Date Open High Low Close Volume
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
7/9/20145.655.745.655.6858,058
7/8/20145.725.745.625.67118,544
7/7/20145.805.835.745.75142,090
7/3/20145.815.835.755.8064,643
7/2/20145.845.895.755.80173,273
7/1/20145.555.895.555.84234,295
6/30/20145.605.605.495.51193,902
6/27/20145.535.605.535.56314,799
6/26/20145.615.625.545.58131,307
6/25/20145.545.655.515.59133,026
6/24/20145.515.675.495.55115,743
6/23/20145.525.525.485.5098,787
6/20/20145.535.545.485.49196,541
6/19/20145.505.535.475.50108,303
6/18/20145.555.585.455.50131,663
6/17/20145.505.615.495.55133,333
6/16/20145.465.615.465.53164,480
6/13/20145.705.705.465.49172,736
6/12/20145.685.755.685.6884,067
6/11/20145.715.785.675.6980,907
6/10/20145.825.845.705.75146,786
6/9/20145.815.885.785.81122,944
6/6/20145.715.795.685.78100,213
6/5/20145.595.715.535.68143,755
6/4/20145.725.785.545.55118,528
6/3/20145.855.925.655.72256,204
6/2/20145.935.935.825.8399,350
5/30/20145.996.005.875.88196,709
5/29/20145.946.005.905.9587,276
5/28/20145.956.005.895.90190,919
5/27/20146.006.055.935.95215,694
5/23/20145.956.025.935.95140,965
5/22/20146.016.025.925.93132,777
5/21/20145.936.055.905.97231,938
5/20/20145.876.015.815.88454,575
5/19/20145.865.945.775.91621,610
5/16/20146.066.135.855.90359,723
5/15/20146.186.266.086.09193,381
5/14/20146.286.446.176.17265,068
5/13/20146.546.686.296.31447,225
5/12/20146.796.856.536.60166,125
5/9/20146.816.946.766.79213,926
5/8/20146.846.946.776.8193,313
5/7/20147.027.026.886.8993,017
5/6/20147.277.276.986.99146,837
5/5/20147.267.357.177.2677,111
5/2/20147.267.467.167.28115,531
5/1/20147.387.386.957.26191,537
4/30/20147.497.607.437.5665,868
4/29/20147.567.597.457.4753,038
4/28/20147.577.607.447.5167,996
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center