Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FHEALT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 66.46 | -0.11 | -0.17% | 66.52 | 66.75 | 66.30 | 0 |
| May 30 2024 | 66.57 | -0.14 | -0.21% | 66.25 | 66.62 | 66.24 | 0 |
| May 29 2024 | 66.71 | -0.36 | -0.54% | 66.99 | 67.01 | 66.52 | 0 |
| May 28 2024 | 67.07 | -0.82 | -1.21% | 67.84 | 67.92 | 67.04 | 0 |
| May 27 2024 | 67.89 | -0.12 | -0.18% | 67.91 | 67.98 | 67.85 | 0 |
| May 24 2024 | 68.01 | -0.39 | -0.57% | 67.80 | 68.01 | 67.47 | 292 |
| May 23 2024 | 68.40 | -0.42 | -0.61% | 68.81 | 68.84 | 68.11 | 0 |
| May 22 2024 | 68.82 | 0.65 | 0.95% | 68.28 | 68.83 | 68.26 | 0 |
| May 21 2024 | 68.17 | 1.81 | 2.73% | 68.30 | 68.42 | 68.15 | 0 |
| May 20 2024 | 66.36 | -1.85 | -2.71% | 66.37 | 66.48 | 66.25 | 0 |
| May 17 2024 | 68.21 | -0.26 | -0.38% | 68.59 | 68.70 | 68.17 | 0 |
| May 16 2024 | 68.47 | 0.45 | 0.66% | 68.13 | 68.56 | 68.07 | 0 |
| May 15 2024 | 68.02 | 0.83 | 1.24% | 67.39 | 68.02 | 67.36 | 0 |
| May 14 2024 | 67.19 | -0.05 | -0.07% | 67.15 | 67.45 | 67.03 | 0 |
| May 13 2024 | 67.24 | 0.09 | 0.13% | 67.14 | 67.43 | 67.04 | 0 |
| May 10 2024 | 67.15 | 0.01 | 0.01% | 67.69 | 67.73 | 67.02 | 166 |
| May 09 2024 | 67.14 | 0.04 | 0.06% | 67.06 | 67.26 | 66.84 | 0 |
| May 08 2024 | 67.10 | -0.25 | -0.37% | 67.72 | 67.81 | 67.06 | 0 |
| May 07 2024 | 67.35 | 0.37 | 0.55% | 67.16 | 67.36 | 67.10 | 0 |
| May 06 2024 | 66.98 | 0.13 | 0.19% | 66.80 | 67.23 | 66.80 | 75 |
| May 03 2024 | 66.85 | 0.22 | 0.33% | 67.00 | 67.22 | 66.84 | 0 |
| May 02 2024 | 66.63 | -0.09 | -0.13% | 66.62 | 66.96 | 66.28 | 0 |
| Apr 30 2024 | 66.72 | -0.27 | -0.40% | 67.04 | 67.04 | 66.57 | 0 |
| Apr 29 2024 | 66.99 | 0.25 | 0.37% | 66.51 | 67.08 | 66.50 | 0 |
| Apr 26 2024 | 66.74 | 0.95 | 1.44% | 66.30 | 66.77 | 66.28 | 0 |
| Apr 25 2024 | 65.79 | -0.96 | -1.44% | 66.63 | 66.65 | 65.69 | 0 |
| Apr 24 2024 | 66.75 | 0.07 | 0.10% | 66.90 | 67.28 | 66.71 | 0 |
| Apr 23 2024 | 66.68 | 0.99 | 1.51% | 65.82 | 66.68 | 65.64 | 0 |
| Apr 22 2024 | 65.69 | 0.41 | 0.63% | 65.57 | 65.83 | 65.49 | 0 |
| Apr 19 2024 | 65.28 | -0.37 | -0.56% | 65.14 | 65.45 | 65.06 | 0 |
| Apr 18 2024 | 65.65 | -0.21 | -0.32% | 65.44 | 65.68 | 65.29 | 0 |
| Apr 17 2024 | 65.86 | -0.54 | -0.81% | 66.28 | 66.41 | 65.84 | 0 |
| Apr 16 2024 | 66.40 | -0.76 | -1.13% | 66.48 | 66.68 | 66.11 | 0 |
| Apr 15 2024 | 67.16 | -0.27 | -0.40% | 67.13 | 67.58 | 67.12 | 0 |
| Apr 12 2024 | 67.43 | -0.04 | -0.06% | 68.01 | 68.09 | 67.39 | 0 |
| Apr 11 2024 | 67.47 | -0.12 | -0.18% | 67.66 | 67.86 | 67.44 | 0 |
| Apr 10 2024 | 67.59 | 0.05 | 0.07% | 67.92 | 67.95 | 67.43 | 0 |
| Apr 09 2024 | 67.54 | 0.22 | 0.33% | 67.16 | 67.68 | 66.99 | 178 |
| Apr 08 2024 | 67.32 | 0.07 | 0.10% | 67.33 | 67.52 | 67.09 | 0 |
| Apr 05 2024 | 67.25 | -0.12 | -0.18% | 66.73 | 67.28 | 66.41 | 147 |
| Apr 04 2024 | 67.37 | -0.31 | -0.46% | 67.04 | 67.62 | 67.04 | 857 |
| Apr 03 2024 | 67.68 | -0.10 | -0.15% | 67.58 | 67.77 | 67.51 | 0 |
| Apr 02 2024 | 67.78 | -1.75 | -2.52% | 68.93 | 69.01 | 67.48 | 60 |
| Mar 28 2024 | 69.53 | 0.63 | 0.91% | 69.46 | 69.59 | 69.35 | 0 |
| Mar 27 2024 | 68.90 | 0.65 | 0.95% | 68.49 | 69.00 | 68.48 | 0 |
| Mar 26 2024 | 68.25 | 0.38 | 0.56% | 68.02 | 68.40 | 67.99 | 365 |
| Mar 25 2024 | 67.87 | -0.02 | -0.03% | 68.07 | 68.34 | 67.80 | 0 |
| Mar 22 2024 | 67.89 | -0.34 | -0.50% | 68.26 | 68.36 | 67.86 | 0 |
| Mar 21 2024 | 68.23 | 0.70 | 1.04% | 67.58 | 68.23 | 67.51 | 0 |
| Mar 20 2024 | 67.53 | -0.01 | -0.01% | 67.97 | 68.11 | 67.50 | 0 |
| Mar 19 2024 | 67.54 | 0.07 | 0.10% | 67.51 | 67.65 | 67.32 | 0 |
| Mar 18 2024 | 67.47 | 0.49 | 0.73% | 67.14 | 67.84 | 66.85 | 95 |
| Mar 15 2024 | 66.98 | -0.20 | -0.30% | 67.42 | 67.46 | 66.84 | 150 |
| Mar 14 2024 | 67.18 | -0.60 | -0.89% | 67.77 | 68.01 | 67.12 | 3 |
| Mar 13 2024 | 67.78 | 0.05 | 0.07% | 67.82 | 67.98 | 67.67 | 0 |
| Mar 12 2024 | 67.73 | 0.24 | 0.36% | 67.54 | 67.89 | 67.34 | 0 |
| Mar 11 2024 | 67.49 | -0.12 | -0.18% | 67.23 | 67.66 | 67.12 | 0 |
| Mar 08 2024 | 67.61 | 0.29 | 0.43% | 67.43 | 67.84 | 67.31 | 0 |
| Mar 07 2024 | 67.32 | 0.60 | 0.90% | 66.68 | 67.48 | 66.66 | 0 |
| Mar 06 2024 | 66.72 | 0.53 | 0.80% | 66.34 | 66.76 | 66.33 | 0 |
| Mar 05 2024 | 66.19 | -0.31 | -0.47% | 66.82 | 66.95 | 66.18 | 0 |
