FHCO

Female Health Company (The) Historical Stock Prices

$4.25
*  
0.09
2.07%
Get FHCO Alerts
*Delayed - data as of Oct. 21, 2014  -  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 for next time

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

Results for: 1 Year, From 21-OCT-2013 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  4.35  4.3699  4.18  4.25 196,186
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
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
04/23/2014 7.67 7.739 7.55 7.57 80,395
04/22/2014 7.6 7.65 7.55 7.64 91,857
04/21/2014 7.6 7.6792 7.526 7.57 57,755
04/17/2014 7.56 7.64 7.52 7.57 25,145
04/16/2014 7.57 7.59 7.5 7.56 35,706
04/15/2014 7.55 7.57 7.38 7.51 46,327
04/14/2014 7.49 7.55 7.34 7.53 102,787
04/11/2014 7.45 7.53 7.42 7.42 70,876
04/10/2014 7.63 7.73 7.49 7.5 77,548
04/09/2014 7.65 7.655 7.52 7.63 66,556
04/08/2014 7.6 7.74 7.5 7.61 101,600
04/07/2014 7.56 7.61 7.5 7.55 99,778
04/04/2014 7.77 7.77 7.52 7.56 202,431
04/03/2014 7.8 7.8 7.65 7.7 101,406
04/02/2014 7.78 7.78 7.7 7.76 59,566
04/01/2014 7.81 7.884 7.654 7.73 133,752
03/31/2014 7.67 7.92 7.65 7.76 163,145
03/28/2014 7.34 7.6 7.34 7.58 115,620
03/27/2014 7.22 7.35 7.2 7.32 116,776
03/26/2014 7.3 7.3 7.15 7.22 151,766
03/25/2014 7.07 7.3 7.02 7.29 95,206
03/24/2014 7 7.13 6.97 7.03 119,116
03/21/2014 7.08 7.08 7 7.02 74,783
03/20/2014 6.95 7.06 6.95 7.03 58,953
03/19/2014 6.93 7.06 6.87 6.97 79,028
03/18/2014 6.76 6.93 6.74 6.91 75,796
03/17/2014 6.74 6.95 6.7 6.76 71,686
03/14/2014 6.66 6.87 6.654 6.72 78,465
03/13/2014 7 7.02 6.65 6.7 131,193
03/12/2014 6.95 7.01 6.91 6.96 33,625
03/11/2014 7.04 7.056 6.92 6.96 61,618
03/10/2014 7.05 7.1399 6.96 7.04 80,461
03/07/2014 7.25 7.331 7.07 7.08 77,204
03/06/2014 7.12 7.28 7.0501 7.24 80,830
03/05/2014 7 7.12 7 7.1 63,895
03/04/2014 6.96 7.18 6.96 6.995 333,406
03/03/2014 6.91 6.92 6.85 6.91 67,927
02/28/2014 6.86 6.95 6.8 6.91 94,573
02/27/2014 6.77 6.88 6.75 6.84 69,574
02/26/2014 6.82 6.89 6.75 6.77 117,579
02/25/2014 6.88 6.911 6.8 6.82 146,091
02/24/2014 6.89 7.21 6.88 6.91 256,020
02/21/2014 6.95 6.96 6.87 6.9 105,641
02/20/2014 7.06 7.06 6.92 6.92 128,873
02/19/2014 6.94 7.06 6.94 7.02 175,728
02/18/2014 6.92 6.95 6.83 6.93 159,640
02/14/2014 6.88 6.93 6.78 6.88 103,762
02/13/2014 6.77 6.868 6.7406 6.86 175,718
02/12/2014 6.73 6.85 6.73 6.79 136,648
02/11/2014 6.86 6.89 6.74 6.75 148,828
02/10/2014 6.98 7.1 6.81 6.83 203,609
02/07/2014 7.05 7.11 6.99 7 124,267
02/06/2014 7 7.178 7 7.06 140,170
02/05/2014 7.22 7.23 6.98 7 202,751
02/04/2014 7.36 7.5 7.22 7.23 126,819
02/03/2014 7.5 7.65 7.301 7.39 362,059
01/31/2014 7.78 7.81 7.5 7.54 112,035
01/30/2014 7.97 8.01 7.84 7.86 56,632
01/29/2014 8 8.05 7.94 7.94 226,260
01/28/2014 7.99 8.02 7.98 8.02 61,372
01/27/2014 8.01 8.04 7.93 7.98 81,292
01/24/2014 8.03 8.05 8.01 8.05 110,389
01/23/2014 8.04 8.09 8.03 8.05 52,593
01/22/2014 8.03 8.05 8 8.04 67,353
01/21/2014 8.05 8.1 8 8.03 123,662
01/17/2014 8.05 8.1099 8 8.03 199,949
01/16/2014 8.09 8.12 8.005 8.06 83,775
01/15/2014 8.07 8.12 8.03 8.06 85,902
01/14/2014 8.09 8.1 8.011 8.09 90,485
01/13/2014 8.04 8.15 8.03 8.11 99,638
01/10/2014 7.97 8.075 7.85 8.04 222,560
01/09/2014 8.04 8.23 7.87 7.99 56,570
01/08/2014 8.27 8.29 8.01 8.04 76,259
01/07/2014 8.15 8.3 8.1 8.21 91,110
01/06/2014 8.62 8.62 8.13 8.14 101,453
01/03/2014 8.38 8.53 8.26 8.42 56,673
01/02/2014 8.5 8.5225 8.31 8.38 66,087
12/31/2013 8.49 8.62 8.43 8.5 84,785
12/30/2013 8.51 8.65 8.4099 8.5 102,432
12/27/2013 8.65 8.75 8.48 8.54 68,323
12/26/2013 8.4 8.66 8.4 8.54 70,845
12/24/2013 8.42 8.42 8.38 8.39 21,335
12/23/2013 8.23 8.48 8.11 8.42 96,813
12/20/2013 8 8.35 8 8.17 310,601
12/19/2013 8.2 8.2 7.95 8.02 87,303
12/18/2013 7.86 8.24 7.72 8.21 114,802
12/17/2013 7.98 8.31 7.75 7.87 191,943
12/16/2013 8 8.1 7.99 8 274,204
12/13/2013 8.46 8.47 7.99 8 328,058
12/12/2013 8.51 8.6499 8.43 8.47 125,570
12/11/2013 8.65 8.77 8.5 8.51 131,500
12/10/2013 8.84 8.86 8.52 8.63 122,114
12/09/2013 9.01 9.06 8.761 8.82 77,770
12/06/2013 9.22 9.24 9 9.03 46,210
12/05/2013 9.09 9.2 8.94 9.14 44,887
12/04/2013 8.92 9.18 8.831 9.1 64,496
12/03/2013 8.76 8.983 8.43 8.9 196,887
12/02/2013 9.24 9.25 8.7 8.8 130,415
11/29/2013 9.16 9.25 9.03 9.16 69,346
11/27/2013 9.14 9.15 9.0139 9.12 35,361
11/26/2013 9.09 9.18 8.96 9.1 84,032
11/25/2013 9.25 9.25 9.055 9.11 83,917
11/22/2013 9.18 9.42 9.01 9.29 61,995
11/21/2013 9.1 9.24 9.09 9.15 37,288
11/20/2013 9.1846 9.1846 9.05 9.09 31,597
11/19/2013 9.23 9.31 9.18 9.2 41,888
11/18/2013 9.12 9.32 9.1 9.19 48,755
11/15/2013 9.02 9.11 8.8599 9.07 54,779
11/14/2013 8.83 9.11 8.781 9.05 47,270
11/13/2013 8.84 8.84 8.64 8.81 33,715
11/12/2013 8.7 9 8.54 8.87 127,813
11/11/2013 8.98 9 8.65 8.72 116,238
11/08/2013 9.18 9.2 8.93 9.04 186,736
11/07/2013 9.33 9.4 9.12 9.2 49,334
11/06/2013 9.37 9.37 9.23 9.28 51,939
11/05/2013 9.27 9.3566 9.25 9.28 40,470
11/04/2013 9.24 9.36 9.23 9.29 68,591
11/01/2013 9.5 9.52 9 9.24 275,000
10/31/2013 9.71 9.7935 9.51 9.52 81,346
10/30/2013 9.78 9.879 9.72 9.74 38,092
10/29/2013 9.91 9.91 9.69 9.8 55,716
10/28/2013 9.88 9.95 9.73 9.92 65,072
10/25/2013 9.95 9.95 9.8901 9.91 62,263
10/24/2013 9.84 9.95 9.83 9.94 105,333
10/23/2013 9.84 9.85 9.8001 9.84 68,670
10/22/2013 9.89 9.9 9.71 9.85 62,606
10/21/2013 9.83 9.9 9.8 9.83 52,746
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?