The Female Health Company: NASDAQ:FHCO historical prices

You have no recent quotes

chg | %

Aug 4, 2011

Aug 2, 2012

Show: Daily | Weekly

Date	Open	High	Low	Close	Volume
Aug 2, 2012	6.03	6.13	5.97	5.98	45,969
Aug 1, 2012	6.22	6.41	5.93	6.04	109,310
Jul 31, 2012	6.15	6.32	5.99	6.15	150,600
Jul 30, 2012	6.00	6.00	5.74	5.77	29,130
Jul 27, 2012	5.73	5.95	5.66	5.90	62,155
Jul 26, 2012	5.74	5.77	5.68	5.68	35,358
Jul 25, 2012	5.72	5.75	5.68	5.71	45,542
Jul 24, 2012	5.71	5.73	5.64	5.70	31,974
Jul 23, 2012	5.71	5.71	5.49	5.65	71,509
Jul 20, 2012	5.86	5.88	5.75	5.77	48,007
Jul 19, 2012	5.90	6.00	5.76	5.92	57,772
Jul 18, 2012	5.78	5.92	5.76	5.88	60,602
Jul 17, 2012	6.00	6.00	5.75	5.80	40,511
Jul 16, 2012	6.11	6.11	5.86	5.93	35,794
Jul 13, 2012	6.07	6.15	6.00	6.10	63,702
Jul 12, 2012	6.10	6.14	6.01	6.07	58,476
Jul 11, 2012	6.08	6.19	6.01	6.12	93,215
Jul 10, 2012	6.58	6.65	6.07	6.09	116,752
Jul 9, 2012	6.42	6.63	6.34	6.47	201,906
Jul 6, 2012	6.02	6.45	6.00	6.39	178,454
Jul 5, 2012	5.99	6.16	5.90	6.10	180,150
Jul 3, 2012	6.15	6.16	5.89	6.03	53,071
Jul 2, 2012	5.85	6.19	5.81	6.15	107,460
Jun 29, 2012	5.71	5.89	5.69	5.87	49,063
Jun 28, 2012	5.77	5.78	5.57	5.63	14,857
Jun 27, 2012	5.83	5.85	5.58	5.85	18,372
Jun 26, 2012	5.83	5.88	5.60	5.80	16,355
Jun 25, 2012	5.83	5.90	5.76	5.84	28,331
Jun 22, 2012	5.81	5.92	5.64	5.89	206,401
Jun 21, 2012	5.86	5.90	5.58	5.72	37,699