NYSEArca - Nasdaq Real Time Price
USD
Fidelity MSCI Health Care Index ETF (FHLC)
88.17
+1.57
(+1.81%)
As of 12:11:23 PM EDT. Market Open.
Trade FHLC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
87.78
88.78
87.64
88.15
88.15
164,780
Oct 28, 2026
85.47
87.13
85.22
86.60
86.60
149,500
Oct 27, 2026
85.74
86.25
85.43
86.08
86.08
192,400
Oct 26, 2026
86.14
86.84
85.66
86.00
86.00
148,400
Oct 23, 2026
86.42
86.42
85.70
85.99
85.99
149,400
Oct 22, 2026
86.08
87.25
85.93
86.95
86.95
190,900
Oct 21, 2026
85.55
86.30
85.43
85.91
85.91
170,500
Oct 20, 2026
84.96
86.37
84.96
86.30
86.30
183,600
Oct 19, 2026
84.24
85.00
84.08
84.25
84.25
255,000
Oct 16, 2026
85.55
85.55
84.39
84.55
84.55
202,600
Oct 15, 2026
84.52
85.73
84.52
85.06
85.06
223,100
Oct 14, 2026
82.07
83.55
82.07
83.55
83.55
205,200
Oct 13, 2026
83.13
83.13
81.64
81.73
81.73
223,200
Oct 12, 2026
82.64
82.89
82.46
82.85
82.85
110,500
Oct 9, 2026
80.98
82.56
80.93
82.45
82.45
159,500
Oct 8, 2026
81.29
81.29
79.71
81.14
81.14
339,800
Oct 7, 2026
81.05
82.25
81.05
81.44
81.44
232,400
Oct 6, 2026
81.43
81.94
80.34
80.84
80.84
281,900
Oct 5, 2026
80.54
81.45
80.42
81.29
81.29
200,200
Oct 2, 2026
80.81
80.81
80.23
80.60
80.60
210,600
Oct 1, 2026
81.63
81.76
80.51
80.58
80.58
308,700
Sep 30, 2026
82.50
82.69
81.70
81.70
81.70
1,266,100
Sep 29, 2026
82.66
83.06
81.78
82.63
82.63
159,900
Sep 28, 2026
82.27
83.15
82.17
82.92
82.92
316,400
Sep 25, 2026
82.26
82.71
81.72
82.65
82.65
196,500
Sep 24, 2026
81.71
82.91
81.71
82.25
82.25
146,000
Sep 23, 2026
82.54
82.78
81.44
81.75
81.75
175,800
Sep 22, 2026
81.96
82.78
81.52
82.50
82.50
121,000
Sep 21, 2026
81.46
82.14
80.98
81.95
81.95
263,200
Sep 18, 2026
0.254
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
81.56
81.75
81.15
81.42
81.42
241,000
Sep 17, 2026
81.90
82.08
81.51
81.95
81.70
174,000
Sep 16, 2026
81.38
81.85
81.12
81.30
81.05
238,700
Sep 15, 2026
81.42
81.44
80.69
81.30
81.05
283,200
Sep 14, 2026
81.29
81.64
81.03
81.44
81.19
162,500
Sep 11, 2026
81.03
81.19
80.21
80.30
80.05
279,300
Sep 10, 2026
80.90
81.12
80.41
80.46
80.21
1,732,500
Sep 9, 2026
81.40
81.40
80.91
80.97
80.72
147,700
Sep 8, 2026
81.95
82.06
81.25
81.31
81.06
205,300
Sep 4, 2026
83.15
83.51
83.05
83.14
82.88
303,000
Sep 3, 2026
84.28
84.28
83.05
84.00
83.74
153,000
Sep 2, 2026
83.42
84.48
83.42
83.89
83.63
156,800
Sep 1, 2026
83.51
83.95
82.87
83.11
82.85
177,100
Aug 31, 2026
82.60
82.89
82.01
82.73
82.47
304,800
Aug 28, 2026
83.38
83.38
82.78
83.00
82.74
231,400
Aug 27, 2026
83.71
84.12
83.42
83.48
83.22
227,200
Aug 26, 2026
84.72
84.80
84.23
84.32
84.06
126,400
Aug 25, 2026
84.62
85.25
84.54
85.01
84.75
221,300
Aug 24, 2026
84.67
84.73
84.03
84.61
84.35
167,700
Aug 21, 2026
83.62
85.08
83.40
84.66
84.40
168,600
Aug 20, 2026
84.50
84.87
83.60
83.64
83.38
239,200
Aug 19, 2026
83.66
85.46
83.66
85.19
84.93
345,400
Aug 18, 2026
81.89
82.67
81.78
82.37
82.11
159,200
Aug 17, 2026
80.90
81.57
80.64
81.29
81.04
134,700
Aug 14, 2026
81.39
81.49
80.84
81.34
81.09
145,900
Aug 13, 2026
82.37
82.40
81.54
81.73
81.48
156,000
Aug 12, 2026
81.09
82.04
80.61
81.89
81.64
136,700
Aug 11, 2026
81.83
82.36
81.50
81.61
81.36
156,900
Aug 10, 2026
80.60
81.90
80.60
81.90
81.65
148,100
Aug 7, 2026
79.94
80.69
79.40
80.67
80.42
92,600
Aug 6, 2026
80.63
81.01
79.26
79.84
79.59
195,100
Aug 5, 2026
79.44
80.21
79.06
79.72
79.47
199,800
Aug 4, 2026
78.73
78.95
78.24
78.86
78.62
207,800
Aug 3, 2026
79.34
79.72
78.34
78.72
78.48
193,300
Jul 31, 2026
78.95
79.09
77.97
78.75
78.51
249,100
Jul 30, 2026
79.31
79.50
78.64
79.44
79.19
210,200
Jul 29, 2026
80.96
81.26
80.30
80.50
80.25
177,100
Jul 28, 2026
80.17
81.36
80.17
81.00
80.75
181,900
Jul 27, 2026
79.17
79.82
79.09
79.26
79.01
153,900
Jul 24, 2026
78.81
79.20
78.53
78.84
78.60
134,300
Jul 23, 2026
77.59
78.50
77.50
78.40
78.16
100,000
Jul 22, 2026
78.24
78.24
77.34
77.50
77.26
138,900
Jul 21, 2026
76.91
78.04
76.57
78.03
77.79
150,800
Jul 20, 2026
78.32
78.53
77.38
77.43
77.19
160,600
Jul 17, 2026
78.48
79.52
78.27
78.39
78.15
249,200
Jul 16, 2026
77.98
79.04
77.95
78.61
78.37
173,200
Jul 15, 2026
76.80
77.60
76.80
77.22
76.98
93,000
Jul 14, 2026
77.97
77.97
76.88
77.16
76.92
663,900
Jul 13, 2026
78.39
78.87
78.05
78.45
78.21
420,500
Jul 10, 2026
79.29
79.29
78.10
78.41
78.17
199,700
Jul 9, 2026
79.05
79.83
78.87
79.21
78.96
212,400
Jul 8, 2026
79.80
79.80
79.10
79.18
78.93
306,700
Jul 7, 2026
80.10
80.53
79.94
80.15
79.90
381,900
Jul 6, 2026
79.56
79.56
78.20
79.03
78.79
227,700
Jul 2, 2026
78.00
79.74
78.00
79.67
79.42
377,400
Jul 1, 2026
77.66
77.85
77.28
77.70
77.46
185,700
Jun 30, 2026
78.26
78.26
76.95
77.25
77.01
394,400
Jun 29, 2026
78.00
78.20
77.71
78.12
77.88
182,400
Jun 26, 2026
75.86
77.97
75.86
77.87
77.63
515,000
Jun 25, 2026
74.81
76.50
74.81
75.69
75.46
239,400
Jun 24, 2026
74.15
75.10
74.15
74.58
74.35
287,700
Jun 23, 2026
73.31
73.92
73.31
73.85
73.62
119,500
Jun 22, 2026
72.44
73.11
72.26
72.87
72.64
169,800
Jun 18, 2026
0.263
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
72.94
73.02
71.85
72.22
72.00
126,000
Jun 17, 2026
73.55
73.82
72.56
72.87
72.38
174,500
Jun 16, 2026
74.11
74.11
73.27
73.77
73.28
112,700
Jun 15, 2026
74.18
74.25
73.20
73.82
73.33
206,700
Jun 12, 2026
74.53
74.53
73.86
74.06
73.56
92,900
Jun 11, 2026
73.67
74.60
73.48
74.16
73.66
156,200
Jun 10, 2026
74.40
74.50
73.44
73.47
72.98
245,000
Jun 9, 2026
73.68
74.46
73.68
74.33
73.83
157,400
Jun 8, 2026
73.55
74.02
73.15
73.27
72.78
189,600
Jun 5, 2026
73.64
74.27
73.43
73.44
72.95
625,900
Jun 4, 2026
72.25
73.58
72.25
73.26
72.77
182,800
Jun 3, 2026
70.43
71.37
70.43
71.15
70.67
152,200
Jun 2, 2026
70.97
71.06
70.18
70.57
70.10
175,400
Jun 1, 2026
71.69
71.72
71.17
71.46
70.98
166,300
May 29, 2026
72.80
72.87
72.13
72.25
71.77
123,800
May 28, 2026
72.00
72.98
72.00
72.82
72.33
172,200
May 27, 2026
71.65
72.45
71.65
71.85
71.37
238,300
May 26, 2026
72.17
72.25
71.64
71.68
71.20
168,800
May 22, 2026
71.91
72.51
71.91
72.17
71.69
102,200
May 21, 2026
70.88
71.56
70.35
71.47
70.99
143,400
May 20, 2026
70.94
71.29
70.59
71.01
70.53
246,500
May 19, 2026
70.17
71.15
69.73
70.83
70.36
101,800
May 18, 2026
69.81
70.33
69.61
70.17
69.70
126,000
May 15, 2026
70.82
71.00
69.90
69.96
69.49
110,800
May 14, 2026
71.00
71.24
70.55
70.88
70.41
129,500
May 13, 2026
70.26
71.03
70.19
70.94
70.46
164,800
May 12, 2026
69.44
70.80
69.28
70.52
70.05
150,500
May 11, 2026
69.57
70.21
69.10
69.25
68.79
306,000
May 8, 2026
70.03
70.07
69.36
69.48
69.01
176,600
May 7, 2026
70.46
70.59
69.78
70.02
69.55
169,000
May 6, 2026
70.33
70.81
70.26
70.57
70.10
422,100
May 5, 2026
70.34
70.46
69.98
70.33
69.86
132,200
May 4, 2026
69.84
70.24
69.84
70.10
69.63
119,300
May 1, 2026
70.60
70.73
70.11
70.11
69.64
127,300
Apr 30, 2026
69.33
70.47
69.33
70.40
69.93
173,200
Apr 29, 2026
68.86
69.09
68.58
68.94
68.48
166,600
Apr 28, 2026
69.80
70.00
69.26
69.44
68.97
116,300
Apr 27, 2026
69.50
70.22
69.41
69.44
68.97
172,800
Apr 24, 2026
70.15
70.23
69.42
69.73
69.26
143,600
Apr 23, 2026
70.69
70.85
69.99
70.56
70.09
797,400
Apr 22, 2026
70.84
71.35
70.62
70.81
70.34
170,800
Apr 21, 2026
71.72
71.72
70.58
70.61
70.14
171,900
Apr 20, 2026
71.77
71.87
71.24
71.36
70.88
118,700
Apr 17, 2026
71.23
72.08
71.23
71.94
71.46
171,100
Apr 16, 2026
71.17
71.45
70.69
70.81
70.34
139,300
Apr 15, 2026
71.89
72.01
70.99
71.41
70.93
373,800
Apr 14, 2026
71.13
72.14
71.03
71.80
71.32
142,600
Apr 13, 2026
70.59
71.26
70.39
71.22
70.74
108,900
Apr 10, 2026
71.94
71.94
70.62
70.70
70.23
103,600
Apr 9, 2026
71.49
72.08
71.23
71.70
71.22
233,400
Apr 8, 2026
71.48
71.88
71.08
71.85
71.37
148,900
Apr 7, 2026
70.54
70.58
69.67
70.46
69.99
296,200
Apr 6, 2026
70.38
70.69
70.10
70.32
69.85
107,400
Apr 2, 2026
70.43
71.25
70.24
70.54
70.07
112,300
Apr 1, 2026
70.67
71.36
70.57
70.91
70.44
166,000
Mar 31, 2026
69.29
70.44
69.29
70.36
69.89
201,400
Mar 30, 2026
69.00
69.19
68.62
68.79
68.33
228,700
Mar 27, 2026
69.81
69.81
68.46
68.53
68.07
234,500
Mar 26, 2026
69.85
70.42
69.81
69.89
69.42
228,500
Mar 25, 2026
69.88
70.27
69.69
70.14
69.67
115,500
Mar 24, 2026
68.92
69.53
68.68
69.34
68.88
191,200
Mar 23, 2026
70.10
70.19
69.32
69.40
68.94
153,900
Mar 20, 2026
0.229
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
69.81
70.10
68.95
69.25
68.79
236,500
Mar 19, 2026
70.23
70.68
69.99
70.17
69.47
156,800
Mar 18, 2026
71.30
71.30
70.34
70.36
69.66
170,700
Mar 17, 2026
72.19
72.50
71.52
71.56
70.85
220,200
Mar 16, 2026
71.81
72.37
71.70
72.04
71.32
95,800
Mar 13, 2026
71.87
72.50
71.35
71.40
70.69
95,100
Mar 12, 2026
72.51
72.70
71.59
71.59
70.88
182,600
Mar 11, 2026
73.10
73.18
72.64
73.01
72.28
74,100
Mar 10, 2026
73.76
73.85
73.08
73.17
72.44
162,300
Mar 9, 2026
72.37
73.80
72.16
73.71
72.98
115,700
Mar 6, 2026
72.88
72.96
72.11
72.89
72.17
190,700
Mar 5, 2026
74.28
74.28
72.90
73.43
72.70
202,700
Mar 4, 2026
74.76
75.17
74.28
74.92
74.18
114,600
Mar 3, 2026
74.65
75.04
73.80
74.74
74.00
299,400
Mar 2, 2026
75.76
76.03
75.29
75.56
74.81
176,200
Feb 27, 2026
74.82
76.28
74.82
76.28
75.52
114,100
Feb 26, 2026
75.39
75.39
74.47
75.19
74.44
124,200
Feb 25, 2026
75.45
76.00
75.24
75.34
74.59
101,200
Feb 24, 2026
75.33
75.58
75.08
75.36
74.61
142,900
Feb 23, 2026
75.10
75.67
75.06
75.55
74.80
151,000
Feb 20, 2026
74.90
75.01
74.40
74.82
74.08
147,300
Feb 19, 2026
74.96
75.15
74.57
75.06
74.31
214,700
Feb 18, 2026
74.99
75.28
74.69
75.20
74.45
148,000
Feb 17, 2026
75.02
75.60
74.88
75.01
74.26
160,900
Feb 13, 2026
74.58
75.60
74.58
74.96
74.21
120,100
Feb 12, 2026
74.55
74.95
74.14
74.25
73.51
165,700
Feb 11, 2026
74.16
74.61
73.71
74.58
73.84
210,100
Feb 10, 2026
74.72
74.89
74.17
74.23
73.49
103,400
Feb 9, 2026
75.13
75.35
74.44
74.61
73.87
163,600
Feb 6, 2026
74.45
75.21
74.45
75.19
74.44
110,700
Feb 5, 2026
74.31
74.91
73.75
73.81
73.08
123,400
Feb 4, 2026
74.32
74.84
73.96
74.51
73.77
94,400
Feb 3, 2026
74.29
75.24
73.71
73.89
73.16
1,409,800
Feb 2, 2026
73.80
74.70
73.80
74.58
73.84
279,400
Jan 30, 2026
73.78
74.21
73.48
74.13
73.39
193,300
Jan 29, 2026
73.98
74.13
73.65
73.84
73.11
145,600
Jan 28, 2026
74.30
74.48
73.73
74.04
73.30
288,300
Jan 27, 2026
74.92
75.40
74.53
74.70
73.96
173,900
Jan 26, 2026
75.49
75.92
75.19
75.83
75.08
119,200
Jan 23, 2026
75.95
76.07
75.21
75.54
74.79
112,900
Jan 22, 2026
75.77
76.50
75.77
76.08
75.32
199,000
Jan 21, 2026
74.59
76.08
74.59
75.95
75.20
175,400
Jan 20, 2026
74.00
74.83
73.59
74.63
73.89
245,400
Jan 16, 2026
75.21
75.25
74.75
74.76
74.02
173,000
Jan 15, 2026
75.61
75.61
74.64
75.31
74.56
159,800
Jan 14, 2026
75.10
75.76
75.06
75.69
74.94
260,700
Jan 13, 2026
75.70
75.70
74.72
75.21
74.46
174,500
Jan 12, 2026
75.55
75.60
74.86
75.50
74.75
112,500
Jan 9, 2026
76.12
76.33
75.58
75.60
74.85
108,300
Jan 8, 2026
76.55
77.04
75.69
75.99
75.23
123,200
Jan 7, 2026
76.14
77.10
76.14
76.72
75.96
252,200
Jan 6, 2026
74.51
76.00
74.51
75.92
75.17
224,900
Jan 5, 2026
74.30
74.50
73.42
74.42
73.68
286,300
Jan 2, 2026
74.31
74.59
73.79
74.56
73.82
205,400
Dec 31, 2025
74.62
74.69
74.28
74.28
73.54
252,500
Dec 30, 2025
74.85
74.90
74.51
74.72
73.98
156,600
Dec 29, 2025
74.98
75.17
74.82
74.86
74.12
91,900
Dec 26, 2025
74.91
75.07
74.73
75.05
74.30
120,200
Dec 24, 2025
74.66
75.04
74.66
75.00
74.25
49,500
Dec 23, 2025
74.53
74.90
74.53
74.64
73.90
119,300
Dec 22, 2025
74.22
74.85
74.15
74.83
74.09
120,700
Dec 19, 2025
0.272
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
73.60
74.57
73.60
74.22
73.48
123,400
Dec 18, 2025
73.91
74.40
73.82
73.88
72.88
100,200
Dec 17, 2025
74.12
74.38
73.84
73.89
72.89
130,600
Dec 16, 2025
74.99
74.99
73.64
74.09
73.08
127,500
Dec 15, 2025
74.38
75.05
74.36
74.98
73.96
99,200
Dec 12, 2025
74.14
74.36
73.86
74.15
73.14
75,800
Dec 11, 2025
73.60
74.24
73.42
73.98
72.98
89,400
Dec 10, 2025
72.56
73.39
72.39
73.34
72.34
138,000
Dec 9, 2025
73.37
73.66
72.36
72.42
71.44
245,400
Dec 8, 2025
74.12
74.12
73.07
73.18
72.19
165,900
Dec 5, 2025
74.51
74.55
73.87
74.01
73.00
145,300
Dec 4, 2025
74.68
74.68
74.06
74.28
73.27
96,100
Dec 3, 2025
74.40
74.88
74.40
74.72
73.70
143,100
Dec 2, 2025
74.79
74.87
74.22
74.29
73.28
169,400
Dec 1, 2025
75.54
75.87
74.72
74.75
73.73
204,100
Nov 28, 2025
76.18
76.18
75.68
75.85
74.82
92,200
Nov 26, 2025
76.15
76.38
76.10
76.20
75.16
314,200
Nov 25, 2025
74.92
76.32
74.92
76.29
75.25
126,800
Nov 24, 2025
74.50
75.00
74.26
74.69
73.68
96,700
Nov 21, 2025
72.77
74.64
72.72
74.12
73.11
111,100
Nov 20, 2025
73.29
73.65
72.55
72.59
71.60
80,400
Nov 19, 2025
73.10
73.31
72.69
73.04
72.05
124,800
Nov 18, 2025
72.68
73.37
72.53
73.15
72.16
238,300
Nov 17, 2025
72.58
73.50
72.42
72.75
71.76
146,800
Nov 14, 2025
72.89
73.27
72.42
72.77
71.78
145,800
Nov 13, 2025
73.04
73.97
73.00
73.08
72.09
138,500
Nov 12, 2025
72.54
73.48
72.54
73.27
72.27
142,700
Nov 11, 2025
70.91
72.46
70.91
72.42
71.44
182,800
Nov 10, 2025
70.23
70.88
70.23
70.82
69.86
96,100
Nov 7, 2025
70.02
70.27
69.55
70.27
69.32
146,800
Nov 6, 2025
69.96
70.24
69.72
70.14
69.19
149,500
Nov 5, 2025
69.62
70.36
69.62
70.08
69.13
1,039,300
Nov 4, 2025
69.20
70.07
69.20
69.81
68.86
99,700
Nov 3, 2025
69.50
69.66
68.79
69.62
68.67
120,000
Oct 31, 2025
69.06
69.73
68.94
69.63
68.68
94,200
Oct 30, 2025
69.37
70.10
69.31
69.57
68.62
107,000
Oct 29, 2025
69.93
70.12
69.20
69.37
68.43
133,500
