FHCO

Female Health Company (The) Historical Stock Prices

$1.44
*  
0.07
5.11%
Get FHCO Alerts
*Delayed - data as of Aug. 31, 2015 10:01 ET  -  Find a broker to begin trading FHCO now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    FHCO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:01  1.39  1.47  1.39  1.44 30,959
08/28/2015 1.342 1.41 1.3 1.37 46,587
08/27/2015 1.358 1.38 1.31 1.34 9,942
08/26/2015 1.39 1.4 1.29 1.32 96,175
08/25/2015 1.5 1.5 1.34 1.36 87,419
08/24/2015 1.35 1.43 1.26 1.42 239,339
08/21/2015 1.43 1.44 1.39 1.43 31,439
08/20/2015 1.44 1.44 1.39 1.4 33,039
08/19/2015 1.48 1.48 1.4 1.4268 54,174
08/18/2015 1.5 1.53 1.46 1.49 38,825
08/17/2015 1.5 1.55 1.48 1.5 57,371
08/14/2015 1.57 1.57 1.48 1.52 26,566
08/13/2015 1.55 1.58 1.49 1.51 80,289
08/12/2015 1.57 1.67 1.51 1.56 167,994
08/11/2015 1.58 1.61 1.58 1.59 82,353
08/10/2015 1.6 1.635 1.59 1.62 99,030
08/07/2015 1.57 1.62 1.55 1.6 37,139
08/06/2015 1.64 1.67 1.58 1.6 148,702
08/05/2015 1.65 1.67 1.63 1.66 109,782
08/04/2015 1.7 1.71 1.58 1.65 151,603
08/03/2015 1.78 1.79 1.65 1.66 64,556
07/31/2015 1.74 1.81 1.72 1.78 125,742
07/30/2015 1.66 1.74 1.66 1.71 113,605
07/29/2015 1.7 1.7199 1.61 1.62 101,336
07/28/2015 1.53 1.72 1.53 1.7 217,317
07/27/2015 1.49 1.53 1.44 1.53 314,761
07/24/2015 1.49 1.49 1.44 1.48 75,637
07/23/2015 1.43 1.51 1.4235 1.47 166,433
07/22/2015 1.45 1.45 1.41 1.43 162,837
07/21/2015 1.39 1.43 1.38 1.38 101,180
07/20/2015 1.45 1.45 1.39 1.41 107,265
07/17/2015 1.5 1.5 1.42 1.47 112,188
07/16/2015 1.5 1.57 1.48 1.5 90,837
07/15/2015 1.61 1.63 1.48 1.51 305,778
07/14/2015 1.47 1.6 1.385 1.59 390,042
07/13/2015 1.53 1.56 1.45 1.45 157,569
07/10/2015 1.55 1.63 1.48 1.53 188,467
07/09/2015 1.56 1.6399 1.45 1.5 259,202
07/08/2015 1.58 1.61 1.51 1.54 87,838
07/07/2015 1.55 1.65 1.5 1.6 166,406
07/06/2015 1.6 1.71 1.51 1.53 234,995
07/02/2015 1.73 1.77 1.63 1.64 154,887
07/01/2015 1.82 1.9 1.69 1.71 215,466
06/30/2015 1.94 1.97 1.8 1.8 227,896
06/29/2015 2.12 2.18 1.91 1.96 228,784
06/26/2015 2.23 2.31 2.1 2.13 2,917,197
06/25/2015 2.21 2.28 2.14 2.24 152,189
06/24/2015 2.28 2.32 2.17 2.19 145,921
06/23/2015 2.2 2.31 2.1726 2.31 59,740
06/22/2015 2.19 2.2 2.12 2.2 140,981
06/19/2015 2.28 2.33 2.15 2.19 145,644
06/18/2015 2.25 2.28 2.197 2.27 109,330
06/17/2015 2.38 2.38 2.25 2.27 63,831
06/16/2015 2.45 2.46 2.35 2.36 51,952
06/15/2015 2.5 2.54 2.35 2.45 130,596
06/12/2015 2.5 2.56 2.44 2.51 75,607
06/11/2015 2.48 2.54 2.46 2.52 69,125
06/10/2015 2.48 2.53 2.42 2.49 63,711
06/09/2015 2.53 2.57 2.45 2.45 128,554
06/08/2015 2.55 2.59 2.47 2.55 73,850
06/05/2015 2.57 2.57 2.4801 2.55 149,657
06/04/2015 2.4 2.5602 2.35 2.52 212,775
06/03/2015 2.33 2.4 2.3 2.4 74,143
06/02/2015 2.3 2.33 2.21 2.31 129,815
06/01/2015 2.37 2.42 2.34 2.34 103,388
05/29/2015 2.44 2.4501 2.35 2.38 69,549
05/28/2015 2.38 2.46 2.37 2.45 89,270
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?