FEMALE HEALTH Historical Stock Price

Below is the stock price history for Female Health FHCO. Data is recorded each day for the historical open, high, low, close and volume. The Female Health stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Female Health Historical Stock Price

DateOpenHighLowCloseVolume
2017-08-04 1.25 1.27 1.24 1.24 3,961
2017-08-03 1.24 1.25 1.23 1.24 1,202
2017-08-02 1.24 1.24 1.22 1.24 1,868
2017-08-01 1.16 1.16 1.11 1.15 3,752
2017-07-31 1.27 1.27 1.22 1.22 2,400
2017-07-28 1.19 1.26 1.18 1.26 3,201
2017-07-27 1.18 1.24 1.17 1.17 10,499
2017-07-26 1.14 1.20 1.14 1.15 12,128
2017-07-25 1.08 1.09 1.08 1.08 3,200
2017-07-24 1.07 1.07 1.06 1.07 2,064
2017-07-21 1.08 1.10 1.07 1.10 623
2017-07-20 1.07 1.07 1.07 1.07 100
2017-07-19 1.08 1.09 1.08 1.08 2,414
2017-07-18 1.07 1.11 1.07 1.11 210
2017-07-17 1.10 1.10 1.08 1.08 1,200
2017-07-14 1.08 1.08 1.08 1.08 100
2017-07-13 1.10 1.10 1.06 1.06 700
2017-07-12 1.09 1.11 1.09 1.10 261
2017-07-10 1.06 1.10 1.06 1.10 210
2017-07-07 1.06 1.06 1.04 1.06 400
2017-07-06 1.08 1.08 1.07 1.07 1,390
2017-07-05 1.07 1.07 1.06 1.06 911
2017-07-03 1.10 1.10 1.04 1.05 2,401
2017-06-30 1.12 1.12 1.06 1.06 3,100
2017-06-29 1.18 1.18 1.145 1.15 2,790
2017-06-28 1.19 1.19 1.19 1.19 1,319
2017-06-27 1.20 1.21 1.20 1.20 1,300
2017-06-26 1.21 1.21 1.19 1.19 2,700
2017-06-23 1.21 1.21 1.21 1.21 105
2017-06-22 1.25 1.25 1.24 1.24 299

» More Female Health Stock Price History

To see other companies like Female Health (FHCO), view our stock market today for news, and other data.