FHCO

Female Health Company (The) Historical Stock Prices

$2.92
*  
0.04
1.35%
Get FHCO Alerts
*Delayed - data as of May 4, 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: 1 Year, From 04-MAY-2014 TO 04-MAY-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.
16:00  2.99  3.02  2.90  2.92 210,970
05/04/2015 2.99 3.02 2.9 2.92 210,970
05/01/2015 3.1 3.1 2.93 2.96 123,298
04/30/2015 3.28 3.39 2.91 2.92 248,117
04/29/2015 3.2 3.26 3.18 3.22 105,363
04/28/2015 3.15 3.21 3.09 3.2 56,845
04/27/2015 3.09 3.17 3.021 3.15 125,151
04/24/2015 3.09 3.13 2.99 3.05 68,120
04/23/2015 3.17 3.18 3.04 3.11 122,108
04/22/2015 3.15 3.19 3.1 3.19 57,916
04/21/2015 3.16 3.2359 3.14 3.17 138,685
04/20/2015 3.21 3.24 3.16 3.21 49,024
04/17/2015 3.3 3.35 3.1299 3.16 91,072
04/16/2015 3.11 3.34 3.063 3.33 160,172
04/15/2015 2.94 3.17 2.89 3.13 103,060
04/14/2015 2.84 2.98 2.84 2.92 131,380
04/13/2015 2.92 2.95 2.84 2.87 180,044
04/10/2015 3.03 3.04 2.88 2.92 54,506
04/09/2015 3.02 3.08 2.89 3.03 102,599
04/08/2015 3.24 3.25 2.96 3 188,271
04/07/2015 3.25 3.2917 3.2 3.21 85,175
04/06/2015 3.25 3.3403 3.15 3.26 166,339
04/02/2015 3.08 3.42 3.05 3.25 427,018
04/01/2015 2.82 2.87 2.81 2.86 35,345
03/31/2015 2.77 2.86 2.77 2.83 106,966
03/30/2015 2.81 2.84 2.78 2.8 91,604
03/27/2015 2.85 2.88 2.79 2.82 73,726
03/26/2015 2.91 2.94 2.845 2.85 57,299
03/25/2015 3.06 3.06 2.9132 2.93 69,066
03/24/2015 3.02 3.09 2.96 3.05 89,614
03/23/2015 2.9 3.05 2.88 3.04 69,153
03/20/2015 2.96 2.99 2.88 2.9 95,198
03/19/2015 2.94 2.96 2.82 2.94 36,085
03/18/2015 2.96 3.05 2.89 2.94 126,198
03/17/2015 2.88 3.03 2.8781 2.95 103,383
03/16/2015 2.92 2.96 2.82 2.9 69,397
03/13/2015 2.95 2.95 2.89 2.92 54,724
03/12/2015 2.96 2.99 2.92 2.95 83,142
03/11/2015 2.94 3.03 2.93 2.94 167,870
03/10/2015 3.07 3.07 2.95 2.99 105,129
03/09/2015 3.07 3.17 3.05 3.11 164,149
03/06/2015 3.14 3.16 3.1 3.12 103,338
03/05/2015 3.2 3.24 3.14 3.18 84,122
03/04/2015 3.27 3.28 3.2 3.21 62,141
03/03/2015 3.29 3.427 3.25 3.3 134,621
03/02/2015 3.42 3.51 3.12 3.35 303,270
02/27/2015 3.55 3.6 3.45 3.47 93,928
02/26/2015 3.58 3.65 3.52 3.56 75,156
02/25/2015 3.6 3.62 3.53 3.57 59,346
02/24/2015 3.63 3.67 3.6 3.61 31,364
02/23/2015 3.69 3.76 3.61 3.65 59,145
02/20/2015 3.7 3.74 3.67 3.71 72,184
02/19/2015 3.74 3.79 3.67 3.69 85,527
02/18/2015 3.75 3.83 3.7 3.78 63,156
02/17/2015 3.85 3.9 3.75 3.75 71,242
02/13/2015 3.78 3.89 3.78 3.82 41,558
02/12/2015 3.89 3.96 3.77 3.78 96,316
02/11/2015 3.81 3.97 3.81 3.85 120,567
02/10/2015 3.8 3.87 3.77 3.85 136,331
02/09/2015 3.75 3.8 3.75 3.8 62,581
02/06/2015 3.85 3.8698 3.7548 3.76 52,719
02/05/2015 3.92 3.92 3.78 3.84 83,186
02/04/2015 3.87 3.93 3.67 3.92 155,423
02/03/2015 3.81 3.98 3.78 3.9 191,321
02/02/2015 3.85 4 3.81 3.81 72,419
01/30/2015 3.87 3.99 3.79 3.79 63,037
01/29/2015 3.87 3.94 3.82 3.92 38,301
01/28/2015 3.93 4 3.83 3.84 69,257
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
10/24/2014 4.13 4.209 4.07 4.18 91,972
10/23/2014 4.16 4.245 4.04 4.11 146,257
10/22/2014 4.25 4.3 4.12 4.12 144,079
10/21/2014 4.35 4.3699 4.18 4.25 196,186
10/20/2014 4.33 4.47 4.26 4.34 161,071
10/17/2014 4.26 4.7 4.26 4.33 381,069
10/16/2014 4.23 4.29 4.16 4.18 175,345
10/15/2014 4.16 4.25 4.07 4.21 125,008
10/14/2014 4.16 4.29 4.12 4.2 164,739
10/13/2014 4.02 4.2 4.01 4.16 113,980
10/10/2014 3.95 4.11 3.9105 4 111,132
10/09/2014 4.04 4.09 3.97 3.99 160,499
10/08/2014 3.88 4.17 3.87 4.06 166,316
10/07/2014 4 4.16 3.9 3.9 166,720
10/06/2014 4.29 4.35 3.87 4.03 298,662
10/03/2014 4.4 4.4 4.08 4.3 575,992
10/02/2014 3.69 4.48 3.5601 4.41 2,226,377
10/01/2014 3.5 3.5 3.31 3.32 144,587
09/30/2014 3.58 3.58 3.49 3.49 114,168
09/29/2014 3.53 3.66 3.5 3.59 140,343
09/26/2014 3.54 3.6 3.51 3.57 105,998
09/25/2014 3.69 3.74 3.53 3.54 156,206
09/24/2014 3.65 3.77 3.6 3.68 147,144
09/23/2014 3.57 3.68 3.54 3.62 160,982
09/22/2014 3.73 3.74 3.6 3.6 177,137
09/19/2014 3.85 3.88 3.73 3.73 162,216
09/18/2014 3.86 3.94 3.8 3.84 137,263
09/17/2014 3.88 3.91 3.8 3.86 196,398
09/16/2014 4.02 4.03 3.86 3.87 132,165
09/15/2014 3.76 4.1 3.75 4 349,104
09/12/2014 3.65 3.84 3.65 3.72 161,019
09/11/2014 3.7 3.735 3.65 3.66 79,677
09/10/2014 3.7 3.74 3.67 3.7 74,516
09/09/2014 3.69 3.71 3.65 3.68 101,269
09/08/2014 3.71 3.71 3.6 3.68 154,530
09/05/2014 3.74 3.75 3.7 3.72 149,272
09/04/2014 3.77 3.77 3.72 3.74 111,037
09/03/2014 3.78 3.79 3.72 3.76 136,259
09/02/2014 3.87 3.9 3.74 3.78 161,005
08/29/2014 3.8 3.86 3.8 3.86 77,030
08/28/2014 3.84 3.87 3.8 3.81 73,780
08/27/2014 3.89 3.92 3.85 3.88 85,473
08/26/2014 3.85 3.92 3.83 3.88 98,679
08/25/2014 3.8 3.87 3.76 3.85 92,274
08/22/2014 3.77 3.79 3.75 3.76 134,537
08/21/2014 3.83 3.83 3.77 3.78 104,635
08/20/2014 3.91 3.91 3.8 3.82 106,172
08/19/2014 3.93 3.95 3.87 3.91 167,757
08/18/2014 3.96 4 3.9 3.93 80,955
08/15/2014 4.03 4.06 3.94 3.95 127,845
08/14/2014 4.02 4.04 3.98 3.99 158,047
08/13/2014 4.07 4.1 3.97 4 154,013
08/12/2014 4.09 4.1 4.003 4.02 169,145
08/11/2014 3.97 4.115 3.96 4.08 165,008
08/08/2014 3.94 4 3.81 3.95 285,873
08/07/2014 3.76 3.96 3.7 3.95 1,140,219
08/06/2014 3.89 3.9797 3.7 3.78 509,983
08/05/2014 3.98 3.99 3.86 3.89 153,847
08/04/2014 3.94 4.07 3.86 3.99 291,017
08/01/2014 3.91 4.0289 3.88 3.9 220,913
07/31/2014 4.07 4.1671 3.91 3.91 323,734
07/30/2014 4.15 4.17 4.083 4.14 193,511
07/29/2014 4.13 4.21 4.11 4.15 160,069
07/28/2014 4.21 4.32 4.11 4.14 185,882
07/25/2014 4.17 4.2399 4.15 4.17 91,164
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
*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?