FHCO

Female Health Company (The) Historical Stock Prices

$1.37
*  
0.03
2.24%
Get FHCO Alerts
*Delayed - data as of Aug. 28, 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 28-AUG-2014 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.
16:00  1.34  1.41  1.30  1.37 46,587
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
05/27/2015 2.41 2.41 2.38 2.39 81,357
05/26/2015 2.42 2.42 2.38 2.4 100,284
05/22/2015 2.5 2.52 2.4 2.44 116,322
05/21/2015 2.5 2.5499 2.48 2.52 50,260
05/20/2015 2.47 2.5 2.4 2.5 69,858
05/19/2015 2.51 2.51 2.43 2.47 146,635
05/18/2015 2.61 2.66 2.5 2.53 174,472
05/15/2015 2.69 2.71 2.6 2.64 69,003
05/14/2015 2.64 2.73 2.64 2.69 54,070
05/13/2015 2.67 2.7 2.63 2.68 83,481
05/12/2015 2.68 2.7899 2.59 2.64 109,687
05/11/2015 2.72 2.83 2.69 2.72 94,670
05/08/2015 2.75 2.76 2.67 2.72 61,039
05/07/2015 2.71 2.76 2.65 2.71 128,869
05/06/2015 2.79 2.83 2.71 2.74 183,373
05/05/2015 2.9 2.9202 2.71 2.77 457,880
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
*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?