U.S. Markets closed

The Female Health Company (FHCO)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.19-0.03 (-2.46%)
At close: 4:00PM EDT
People also watch
GLDDFCBCFLLFISIFCSC
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20171.241.241.191.191.1938,800
Jun 22, 20171.201.281.201.221.2215,600
Jun 21, 20171.221.251.181.221.2260,500
Jun 20, 20171.191.291.191.211.2179,700
Jun 19, 20171.161.241.161.231.2350,500
Jun 16, 20171.171.191.131.161.1644,800
Jun 15, 20171.201.241.171.181.1831,000
Jun 14, 20171.201.231.161.201.2020,400
Jun 13, 20171.201.241.201.211.2114,700
Jun 12, 20171.251.301.181.191.1973,400
Jun 09, 20171.251.301.191.271.27187,100
Jun 08, 20171.151.221.151.201.2045,000
Jun 07, 20171.151.181.151.161.1627,100
Jun 06, 20171.081.171.081.161.1677,500
Jun 05, 20171.161.161.101.121.1238,300
Jun 02, 20171.151.201.121.151.1548,700
Jun 01, 20171.181.181.071.141.14171,600
May 31, 20171.271.271.161.171.1749,900
May 30, 20171.251.281.211.271.27162,800
May 26, 20171.181.251.181.231.23146,700
May 25, 20171.131.251.121.201.20516,900
May 24, 20171.101.131.061.121.12188,800
May 23, 20171.051.071.031.051.05104,100
May 22, 20171.061.061.011.021.0271,200
May 19, 20171.021.051.021.051.0518,400
May 18, 20171.041.051.001.031.0386,100
May 17, 20171.021.041.001.011.0191,000
May 16, 20171.041.041.011.011.0182,000
May 15, 20171.001.041.001.031.0392,200
May 12, 20171.021.040.980.990.99129,400
May 11, 20171.001.040.971.031.0361,700
May 10, 20171.041.040.991.011.0149,300
May 09, 20170.981.040.971.011.0167,500
May 08, 20171.001.030.991.021.0225,600
May 05, 20171.031.030.981.001.0031,200
May 04, 20171.031.041.011.011.0126,800
May 03, 20171.041.061.011.031.0346,200
May 02, 20171.081.081.011.061.0650,900
May 01, 20171.081.080.981.031.03121,000
Apr 28, 20171.041.050.961.031.0376,000
Apr 27, 20171.001.081.001.041.04244,400
Apr 26, 20170.921.010.920.980.9840,500
Apr 25, 20170.910.950.910.920.9232,500
Apr 24, 20170.950.980.930.930.9330,600
Apr 21, 20170.960.980.950.950.9521,300
Apr 20, 20170.960.990.950.960.9616,700
Apr 19, 20170.960.960.950.950.9537,100
Apr 18, 20170.971.000.950.950.9523,100
Apr 17, 20171.041.040.970.970.9763,900
Apr 13, 20171.041.041.001.031.0358,000
Apr 12, 20171.021.060.971.041.04309,200
Apr 11, 20170.940.980.930.940.9418,700
Apr 10, 20170.960.990.960.960.9626,400
Apr 07, 20171.001.010.960.960.9690,400
Apr 06, 20170.991.020.990.990.9966,200
Apr 05, 20171.011.030.990.990.99127,500
Apr 04, 20171.001.031.001.011.0166,200
Apr 03, 20171.011.041.001.001.00120,700
Mar 31, 20171.031.041.011.011.0194,100
Mar 30, 20171.051.061.031.041.0495,000
Mar 29, 20171.041.061.041.061.0633,000
Mar 28, 20171.081.081.041.041.0492,300
Mar 27, 20171.091.091.051.071.0731,200
Mar 24, 20171.041.091.041.091.0956,300
Mar 23, 20171.051.091.051.071.0764,500
Mar 22, 20171.101.101.021.051.05138,200
Mar 21, 20171.071.081.021.021.0236,100
Mar 20, 20171.031.091.001.081.08144,500
Mar 17, 20171.031.051.001.001.0064,100
Mar 16, 20171.041.061.021.051.0556,100
Mar 15, 20171.021.081.011.031.03119,100
Mar 14, 20171.061.091.011.061.06123,500
Mar 13, 20171.031.101.031.071.07101,500
Mar 10, 20171.051.061.031.031.0388,800
Mar 09, 20171.071.081.021.051.05131,200
Mar 08, 20170.981.140.981.051.05382,600
Mar 07, 20171.021.020.981.011.0149,000
Mar 06, 20171.021.020.991.021.0237,900
Mar 03, 20171.011.021.001.001.0068,300
Mar 02, 20171.031.041.001.021.0224,600
Mar 01, 20171.031.051.001.001.0023,000
Feb 28, 20171.041.050.991.011.0152,700
Feb 27, 20171.051.051.001.051.0541,400
Feb 24, 20171.001.071.001.061.0672,200
Feb 23, 20171.021.020.990.990.9916,400
Feb 22, 20171.011.030.970.990.9980,300
Feb 21, 20171.051.051.011.041.0478,300
Feb 17, 20171.071.081.011.051.0558,500
Feb 16, 20171.101.101.071.071.0736,200
Feb 15, 20171.071.111.071.091.09126,600
Feb 14, 20171.081.091.071.091.0929,400
Feb 13, 20171.061.081.051.081.08106,200
Feb 10, 20171.041.071.031.071.0799,400
Feb 09, 20171.011.051.011.031.0316,500
Feb 08, 20171.051.061.001.051.0541,900
Feb 07, 20171.061.071.031.051.0531,300
Feb 06, 20171.031.061.031.061.0622,900
Feb 03, 20171.041.061.031.051.0517,300
Feb 02, 20171.051.071.021.071.0716,600
Feb 01, 20171.021.071.021.071.0753,200
*Close price adjusted for dividends and splits.
Loading more data...