FHCO

Female Health Company (The) Historical Stock Prices

$4.16
*  
0.03
0.72%
Get FHCO Alerts
*Delayed - data as of Jul. 25, 2014 14:14 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
14:14  4.17  4.2399  4.15  4.16 59,211
07/24/2014 4.18 4.25 4.16 4.19 115,160
07/23/2014 4.22 4.23 4.17 4.19 85,868
07/22/2014 4.19 4.23 4.16 4.2 149,133
07/21/2014 4.19 4.24 4.11 4.15 132,550
07/18/2014 4.08 4.23 4.05 4.19 276,650
07/17/2014 4.14 4.22 4.05 4.08 388,965
07/16/2014 4.18 4.35 4.15 4.19 447,016
07/15/2014 4.56 4.65 4.15 4.19 1,393,631
07/14/2014 5.25 5.56 4.7448 4.79 1,311,718
07/11/2014 5.66 5.68 5.56 5.58 72,164
07/10/2014 5.61 5.73 5.6 5.69 88,474
07/09/2014 5.65 5.74 5.65 5.68 58,058
07/08/2014 5.72 5.74 5.615 5.67 118,544
07/07/2014 5.8 5.83 5.74 5.75 142,090
07/03/2014 5.81 5.8327 5.75 5.8 64,643
07/02/2014 5.84 5.89 5.75 5.8 173,273
07/01/2014 5.55 5.89 5.55 5.84 234,095
06/30/2014 5.6 5.6 5.49 5.51 193,902
06/27/2014 5.53 5.6 5.53 5.56 312,899
06/26/2014 5.61 5.62 5.54 5.58 131,307
06/25/2014 5.54 5.65 5.51 5.59 133,026
06/24/2014 5.51 5.67 5.49 5.55 115,743
06/23/2014 5.52 5.52 5.48 5.5 98,787
06/20/2014 5.53 5.54 5.48 5.49 196,541
06/19/2014 5.5 5.53 5.47 5.5 108,303
06/18/2014 5.55 5.58 5.45 5.5 131,663
06/17/2014 5.5 5.61 5.49 5.55 133,333
06/16/2014 5.46 5.61 5.46 5.53 164,480
06/13/2014 5.7 5.7 5.46 5.49 172,736
06/12/2014 5.68 5.75 5.68 5.68 84,067
06/11/2014 5.71 5.78 5.67 5.69 80,307
06/10/2014 5.82 5.84 5.7 5.75 146,786
06/09/2014 5.81 5.88 5.78 5.81 122,944
06/06/2014 5.71 5.79 5.68 5.78 100,213
06/05/2014 5.59 5.71 5.53 5.68 143,755
06/04/2014 5.72 5.778 5.54 5.55 118,528
06/03/2014 5.85 5.917 5.65 5.72 256,204
06/02/2014 5.93 5.93 5.82 5.83 99,350
05/30/2014 5.99 5.998 5.87 5.88 196,709
05/29/2014 5.94 6 5.9 5.95 87,276
05/28/2014 5.95 6 5.89 5.9 190,819
05/27/2014 6 6.05 5.93 5.95 215,694
05/23/2014 5.95 6.02 5.93 5.95 140,965
05/22/2014 6.01 6.02 5.92 5.93 131,276
05/21/2014 5.93 6.05 5.9 5.97 231,938
05/20/2014 5.87 6.011 5.81 5.88 454,575
05/19/2014 5.86 5.938 5.77 5.91 621,610
05/16/2014 6.06 6.13 5.85 5.9 359,723
05/15/2014 6.18 6.256 6.08 6.09 192,927
05/14/2014 6.28 6.44 6.17 6.17 265,068
05/13/2014 6.54 6.68 6.29 6.31 447,225
05/12/2014 6.79 6.85 6.53 6.6 166,125
05/09/2014 6.81 6.94 6.76 6.79 213,926
05/08/2014 6.84 6.94 6.77 6.81 93,313
05/07/2014 7.02 7.02 6.88 6.89 93,017
05/06/2014 7.27 7.27 6.98 6.99 146,632
05/05/2014 7.26 7.35 7.172 7.26 77,111
05/02/2014 7.26 7.4579 7.16 7.28 115,531
05/01/2014 7.38 7.38 6.95 7.26 191,537
04/30/2014 7.49 7.6 7.43 7.56 65,667
04/29/2014 7.56 7.59 7.45 7.47 52,431
04/28/2014 7.57 7.6 7.44 7.51 67,996
04/25/2014 7.65 7.7 7.53 7.58 76,373
04/24/2014 7.57 7.74 7.56 7.7 52,503
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?