$1.50 -0.07 (%) Female Health Company - NASDAQ

Feb. 9, 2016 | 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
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
1/5/20161.461.481.411.4334,890
1/4/20161.411.511.391.4577,396
12/31/20151.461.471.441.4571,055
12/30/20151.461.491.441.47435,334
12/29/20151.471.501.471.4783,279
12/28/20151.461.551.461.49219,695
12/24/20151.451.501.451.4943,600
12/23/20151.441.491.431.44163,154
12/22/20151.441.451.421.4483,931
12/21/20151.441.491.421.4458,727
12/18/20151.411.491.411.4265,729
12/17/20151.441.511.401.44150,826
12/16/20151.451.471.431.4375,803
12/15/20151.461.491.431.43106,360
12/14/20151.411.481.381.4597,654
12/11/20151.361.411.351.4197,591
12/10/20151.381.431.381.3936,555
12/9/20151.381.421.371.3830,298
12/8/20151.381.431.381.3888,760
12/7/20151.541.541.401.40151,158
12/4/20151.551.571.521.5557,115
12/3/20151.551.591.511.5699,610
12/2/20151.761.761.521.55182,700
12/1/20151.671.751.601.71237,985
11/30/20151.551.571.511.5435,331
11/27/20151.541.561.521.523,344
11/25/20151.561.561.481.5522,555
11/24/20151.641.641.451.5976,057
11/23/20151.601.701.591.6458,434
11/20/20151.481.581.481.5820,693
11/19/20151.391.491.361.4873,920
11/18/20151.481.491.381.4083,229
11/17/20151.471.491.411.4565,480
11/16/20151.471.531.461.4746,855
11/13/20151.481.521.441.4944,528
11/12/20151.551.551.471.4933,973
11/11/20151.521.571.501.529,174
11/10/20151.601.601.541.5513,681
11/9/20151.611.631.571.6050,509
11/6/20151.621.621.601.6242,520
11/5/20151.711.751.631.6348,893
11/4/20151.721.761.671.75157,090
11/3/20151.751.781.731.7566,234
11/2/20151.651.791.651.7824,245
10/30/20151.781.791.691.7156,802
10/29/20151.811.821.771.7920,199
10/28/20151.721.841.671.8133,572
10/27/20151.751.771.721.7215,799
10/26/20151.811.871.721.7969,457
10/23/20151.811.851.741.7559,978
10/22/20152.002.041.811.81120,226
10/21/20151.952.001.951.9850,045
10/20/20152.002.001.951.9734,914
10/19/20151.962.011.951.9521,993
10/16/20152.002.011.961.9643,715
10/15/20151.982.011.962.0120,092
10/14/20151.991.991.971.9724,348
10/13/20151.922.001.882.0051,898
10/12/20151.951.951.901.9117,501
10/9/20151.931.941.921.9423,814
10/8/20151.902.001.871.9253,750
10/7/20152.072.071.861.90129,837
10/6/20151.922.091.921.99291,666
10/5/20151.711.881.681.87178,423
10/2/20151.631.691.621.6994,606
10/1/20151.601.681.581.6446,043
9/30/20151.571.611.561.5832,507
9/29/20151.581.601.551.5936,559
9/28/20151.571.641.571.57140,624
9/25/20151.641.671.601.6238,051
9/24/20151.691.691.601.6563,666
9/23/20151.671.681.591.62117,936
9/22/20151.641.751.561.67311,650
9/21/20151.451.601.421.57174,099
9/18/20151.411.451.411.4368,212
9/17/20151.381.451.381.4178,098
9/16/20151.421.471.381.38100,084
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center