FHCO

Female Health Company (The) Historical Stock Prices

$3.9
*  
0.13
3.45%
Get FHCO Alerts
*Delayed - data as of Jan. 27, 2015  -  Find a broker to begin trading FHCO now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
 
 
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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
16:00  3.75  3.97  3.75  3.90 64,375
01/27/2015 3.75 3.97 3.75 3.9 64,375
01/26/2015 3.7 3.88 3.7 3.77 107,514
01/23/2015 3.68 3.69 3.59 3.61 81,554
01/22/2015 3.7 3.73 3.6 3.68 78,640
01/21/2015 3.67 3.79 3.65 3.65 40,531
01/20/2015 3.8 3.85 3.68 3.7 75,740
01/16/2015 3.75 3.85 3.75 3.84 43,045
01/15/2015 3.87 3.9 3.71 3.76 73,919
01/14/2015 3.87 4.06 3.67 3.85 91,086
01/13/2015 3.83 3.92 3.75 3.82 96,797
01/12/2015 3.74 3.86 3.65 3.78 75,218
01/09/2015 3.85 3.9 3.69 3.72 65,484
01/08/2015 3.73 3.93 3.73 3.84 53,386
01/07/2015 3.77 3.91 3.58 3.68 138,741
01/06/2015 3.91 3.95 3.76 3.76 49,065
01/05/2015 3.89 4.03 3.82 3.88 79,374
01/02/2015 3.96 3.96 3.82 3.9 58,548
12/31/2014 3.92 4 3.9 3.92 94,651
12/30/2014 3.86 3.99 3.85 3.93 76,096
12/29/2014 3.89 4 3.89 3.93 65,169
12/26/2014 3.95 4.03 3.86 3.89 48,604
12/24/2014 4.02 4.07 3.85 3.89 33,196
12/23/2014 4.08 4.18 3.9 4.01 106,257
12/22/2014 4.07 4.16 3.94 4.09 88,543
12/19/2014 3.99 4.1 3.92 4.09 228,053
12/18/2014 3.92 4.04 3.87 4.01 141,898
12/17/2014 3.62 3.92 3.57 3.9 87,793
12/16/2014 3.52 3.69 3.5 3.62 123,325
12/15/2014 3.7 3.75 3.52 3.57 124,253
12/12/2014 3.61 3.75 3.61 3.67 78,984
12/11/2014 3.77 3.865 3.63 3.7 80,924
12/10/2014 3.9 3.9 3.75 3.77 72,771
12/09/2014 3.58 3.92 3.58 3.91 165,303
12/08/2014 3.66 3.74 3.56 3.63 153,404
12/05/2014 3.65 3.79 3.65 3.7 100,267
12/04/2014 3.65 3.755 3.65 3.68 161,508
12/03/2014 3.85 3.96 3.58 3.67 257,462
12/02/2014 4.01 4.228 3.76 3.86 275,694
12/01/2014 4.25 4.26 3.95 4.01 256,894
11/28/2014 4.37 4.41 4.195 4.26 58,665
11/26/2014 4.39 4.45 4.3201 4.4 61,351
11/25/2014 4.42 4.48 4.263 4.37 72,431
11/24/2014 4.25 4.48 4.25 4.43 126,262
11/21/2014 4.21 4.25 4.1601 4.23 70,667
11/20/2014 4.1 4.17 4.1 4.13 54,002
11/19/2014 4.2 4.21 4.11 4.12 58,602
11/18/2014 4.22 4.27 4.19 4.23 74,627
11/17/2014 4.22 4.29 4.21 4.21 38,935
11/14/2014 4.26 4.33 4.2 4.24 51,712
11/13/2014 4.4 4.4399 4.3 4.31 39,542
11/12/2014 4.4 4.52 4.35 4.41 53,215
11/11/2014 4.44 4.47 4.25 4.45 70,272
11/10/2014 4.49 4.6 4.45 4.46 67,561
11/07/2014 4.6 4.6 4.41 4.49 97,757
11/06/2014 4.58 4.6 4.51 4.58 90,531
11/05/2014 4.61 4.64 4.54 4.59 47,235
11/04/2014 4.55 4.6655 4.51 4.59 72,396
11/03/2014 4.56 4.64 4.5 4.59 103,478
10/31/2014 4.6 4.63 4.45 4.57 133,363
10/30/2014 4.32 4.59 4.27 4.58 177,865
10/29/2014 4.49 4.52 4.27 4.35 97,160
10/28/2014 4.26 4.54 4.19 4.5 170,281
10/27/2014 4.18 4.24 4.01 4.22 82,530
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?