The Female Health Company (FHCO) Exchange: NASDAQ
Data as of Aug. 22, 2025
$1.26 ($-0.01) -0.79%
The Female Health Company - Daily Information
Click for more stock information on The Female Health Company.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $1.27 |
| Previous Close | $1.26 |
| High | $1.27 |
| Low | $1.21 |
| Adjusted Open | $1.27 |
| Previous Adjusted Close | $1.26 |
| Adjusted High | $1.27 |
| Adjusted Low | $1.21 |
About The Female Health Company (FHCO)
DELISTED - The Female Health Company (FHC) manufactures, markets and sells the FC2 female condom. FC2 is approved by the United States Food and Drug Administration (FDA) that provides dual protection against unintended pregnancy and sexually transmitted infections (STIs), including Human immunodeficiency virus/acquired immunodeficiency syndrome (HIV/AIDS). Prior to October 2009, the Company completed the transition from its first generation product, FC1, to its second generation product, FC2, and production of FC1 ceased. Although FC1 production has ceased, the Company retains its ownership of certain worldwide rights to FC1, as well as various patents, regulatory approvals and other intellectual property related to FC1. From introduction its in March 2007, through September 30, 2011, approximately 109 million FC2 female condoms have been distributed in 120 countries and it is sold directly to consumers in 14 countries.
Invest in The Female Health Company (FHCO)
Historical Stock Data for The Female Health Company (FHCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-04 | $1.27 | $1.27 | $1.21 | $1.26 | $1.26 | 53,038 |
| 2017-08-03 | $1.23 | $1.27 | $1.21 | $1.27 | $1.27 | 104,142 |
| 2017-08-02 | $1.24 | $1.25 | $1.20 | $1.20 | $1.20 | 87,490 |
| 2017-08-01 | $1.20 | $1.24 | $1.10 | $1.24 | $1.24 | 150,270 |
| 2017-07-31 | $1.26 | $1.28 | $1.20 | $1.20 | $1.20 | 87,321 |
| 2017-07-28 | $1.19 | $1.27 | $1.17 | $1.27 | $1.27 | 168,488 |
| 2017-07-27 | $1.21 | $1.25 | $1.16 | $1.19 | $1.19 | 234,651 |
| 2017-07-26 | $1.12 | $1.21 | $1.12 | $1.14 | $1.14 | 246,913 |
| 2017-07-25 | $1.07 | $1.10 | $1.06 | $1.06 | $1.06 | 39,923 |
| 2017-07-24 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 30,996 |
| 2017-07-21 | $1.06 | $1.10 | $1.05 | $1.07 | $1.07 | 28,145 |
| 2017-07-20 | $1.06 | $1.10 | $1.06 | $1.07 | $1.07 | 24,338 |
| 2017-07-19 | $1.08 | $1.10 | $1.06 | $1.06 | $1.06 | 43,997 |
| 2017-07-18 | $1.07 | $1.10 | $1.04 | $1.10 | $1.10 | 32,204 |
| 2017-07-17 | $1.08 | $1.11 | $1.07 | $1.08 | $1.08 | 52,864 |
| 2017-07-14 | $1.07 | $1.09 | $1.07 | $1.08 | $1.08 | 31,450 |
| 2017-07-13 | $1.09 | $1.11 | $1.06 | $1.07 | $1.07 | 25,930 |
| 2017-07-12 | $1.08 | $1.11 | $1.08 | $1.09 | $1.09 | 12,146 |
| 2017-07-11 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 14,420 |
| 2017-07-10 | $1.09 | $1.11 | $1.05 | $1.11 | $1.11 | 39,191 |
| 2017-07-07 | $1.10 | $1.10 | $1.04 | $1.09 | $1.09 | 12,199 |
| 2017-07-06 | $1.06 | $1.08 | $1.06 | $1.06 | $1.06 | 31,594 |
| 2017-07-05 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 69,550 |
| 2017-07-03 | $1.06 | $1.11 | $1.04 | $1.04 | $1.04 | 50,173 |
| 2017-06-30 | $1.16 | $1.16 | $1.05 | $1.05 | $1.05 | 82,216 |
| 2017-06-29 | $1.19 | $1.19 | $1.14 | $1.15 | $1.15 | 74,780 |
| 2017-06-28 | $1.19 | $1.20 | $1.16 | $1.18 | $1.18 | 31,472 |
| 2017-06-27 | $1.19 | $1.22 | $1.18 | $1.19 | $1.19 | 35,681 |
| 2017-06-26 | $1.20 | $1.24 | $1.18 | $1.20 | $1.20 | 58,853 |
| 2017-06-23 | $1.24 | $1.24 | $1.19 | $1.19 | $1.19 | 38,811 |
| 2017-06-22 | $1.20 | $1.28 | $1.20 | $1.22 | $1.22 | 15,595 |
| 2017-06-21 | $1.22 | $1.25 | $1.18 | $1.22 | $1.22 | 60,503 |
| 2017-06-20 | $1.19 | $1.29 | $1.19 | $1.21 | $1.21 | 79,661 |
| 2017-06-19 | $1.16 | $1.24 | $1.16 | $1.23 | $1.23 | 50,493 |
| 2017-06-16 | $1.17 | $1.19 | $1.13 | $1.16 | $1.16 | 44,837 |
| 2017-06-15 | $1.20 | $1.24 | $1.17 | $1.18 | $1.18 | 31,022 |
| 2017-06-14 | $1.20 | $1.23 | $1.16 | $1.20 | $1.20 | 20,388 |
| 2017-06-13 | $1.20 | $1.24 | $1.20 | $1.21 | $1.21 | 14,666 |
| 2017-06-12 | $1.25 | $1.30 | $1.18 | $1.19 | $1.19 | 73,413 |
| 2017-06-09 | $1.25 | $1.30 | $1.19 | $1.27 | $1.27 | 187,098 |
| 2017-06-08 | $1.15 | $1.22 | $1.15 | $1.20 | $1.20 | 44,994 |
| 2017-06-07 | $1.15 | $1.18 | $1.15 | $1.16 | $1.16 | 27,083 |
| 2017-06-06 | $1.08 | $1.17 | $1.08 | $1.16 | $1.16 | 77,786 |
| 2017-06-05 | $1.16 | $1.16 | $1.10 | $1.12 | $1.12 | 38,301 |
| 2017-06-02 | $1.15 | $1.20 | $1.12 | $1.15 | $1.15 | 48,713 |
| 2017-06-01 | $1.18 | $1.18 | $1.07 | $1.14 | $1.14 | 171,591 |
| 2017-05-31 | $1.27 | $1.27 | $1.16 | $1.17 | $1.17 | 49,937 |
| 2017-05-30 | $1.25 | $1.28 | $1.21 | $1.27 | $1.27 | 162,808 |
| 2017-05-26 | $1.18 | $1.25 | $1.18 | $1.23 | $1.23 | 146,723 |
| 2017-05-25 | $1.13 | $1.25 | $1.12 | $1.20 | $1.20 | 516,933 |
| 2017-05-24 | $1.10 | $1.13 | $1.06 | $1.12 | $1.12 | 190,788 |
| 2017-05-23 | $1.05 | $1.07 | $1.03 | $1.05 | $1.05 | 104,061 |
| 2017-05-22 | $1.06 | $1.06 | $1.01 | $1.02 | $1.02 | 71,221 |
| 2017-05-19 | $1.02 | $1.05 | $1.02 | $1.05 | $1.05 | 18,400 |
| 2017-05-18 | $1.04 | $1.05 | $1.00 | $1.03 | $1.03 | 86,141 |
| 2017-05-17 | $1.02 | $1.04 | $1.00 | $1.01 | $1.01 | 90,958 |
| 2017-05-16 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 82,020 |
| 2017-05-15 | $1.00 | $1.04 | $1.00 | $1.03 | $1.03 | 92,236 |
| 2017-05-12 | $1.02 | $1.04 | $0.98 | $0.99 | $0.99 | 129,437 |
| 2017-05-11 | $1.00 | $1.04 | $0.97 | $1.03 | $1.03 | 61,966 |
| 2017-05-10 | $1.04 | $1.04 | $0.99 | $1.01 | $1.01 | 49,292 |
| 2017-05-09 | $0.98 | $1.04 | $0.97 | $1.01 | $1.01 | 67,474 |
| 2017-05-08 | $1.00 | $1.03 | $0.99 | $1.02 | $1.02 | 26,242 |
| 2017-05-05 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 31,197 |
| 2017-05-04 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 26,800 |
| 2017-05-03 | $1.04 | $1.06 | $1.01 | $1.03 | $1.03 | 46,240 |
| 2017-05-02 | $1.08 | $1.08 | $1.01 | $1.06 | $1.06 | 50,901 |
| 2017-05-01 | $1.08 | $1.08 | $0.98 | $1.03 | $1.03 | 120,979 |
| 2017-04-28 | $1.04 | $1.05 | $0.96 | $1.03 | $1.03 | 75,971 |
| 2017-04-27 | $1.00 | $1.08 | $1.00 | $1.04 | $1.04 | 244,392 |
| 2017-04-26 | $0.92 | $1.01 | $0.92 | $0.98 | $0.98 | 40,469 |
| 2017-04-25 | $0.91 | $0.95 | $0.91 | $0.92 | $0.92 | 32,504 |
| 2017-04-24 | $0.95 | $0.98 | $0.93 | $0.93 | $0.93 | 30,635 |
| 2017-04-21 | $0.96 | $0.98 | $0.95 | $0.95 | $0.95 | 21,254 |
| 2017-04-20 | $0.96 | $0.99 | $0.95 | $0.96 | $0.96 | 16,658 |
| 2017-04-19 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 37,100 |
| 2017-04-18 | $0.97 | $1.00 | $0.95 | $0.95 | $0.95 | 23,092 |
| 2017-04-17 | $1.04 | $1.04 | $0.97 | $0.97 | $0.97 | 63,856 |
| 2017-04-13 | $1.04 | $1.04 | $1.00 | $1.03 | $1.03 | 57,960 |
| 2017-04-12 | $1.02 | $1.06 | $0.97 | $1.04 | $1.04 | 309,183 |
| 2017-04-11 | $0.94 | $0.98 | $0.93 | $0.94 | $0.94 | 18,712 |
| 2017-04-10 | $0.96 | $0.99 | $0.96 | $0.96 | $0.96 | 26,385 |
| 2017-04-07 | $1.00 | $1.01 | $0.96 | $0.96 | $0.96 | 90,431 |
| 2017-04-06 | $0.99 | $1.02 | $0.99 | $0.99 | $0.99 | 66,184 |
| 2017-04-05 | $1.01 | $1.03 | $0.99 | $0.99 | $0.99 | 127,526 |
| 2017-04-04 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 66,154 |
| 2017-04-03 | $1.01 | $1.04 | $1.00 | $1.00 | $1.00 | 120,672 |
| 2017-03-31 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 94,074 |
| 2017-03-30 | $1.05 | $1.06 | $1.03 | $1.04 | $1.04 | 94,997 |
| 2017-03-29 | $1.04 | $1.06 | $1.04 | $1.06 | $1.06 | 32,957 |
| 2017-03-28 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 92,250 |
| 2017-03-27 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 31,185 |
| 2017-03-24 | $1.04 | $1.09 | $1.04 | $1.09 | $1.09 | 56,256 |
| 2017-03-23 | $1.05 | $1.09 | $1.05 | $1.07 | $1.07 | 64,500 |
| 2017-03-22 | $1.10 | $1.10 | $1.02 | $1.05 | $1.05 | 138,186 |
| 2017-03-21 | $1.07 | $1.08 | $1.02 | $1.02 | $1.02 | 36,090 |
| 2017-03-20 | $1.03 | $1.09 | $1.00 | $1.08 | $1.08 | 144,454 |
| 2017-03-17 | $1.03 | $1.05 | $1.00 | $1.00 | $1.00 | 64,147 |
| 2017-03-16 | $1.04 | $1.06 | $1.02 | $1.05 | $1.05 | 56,061 |
| 2017-03-15 | $1.02 | $1.08 | $1.01 | $1.03 | $1.03 | 119,106 |
| 2017-03-14 | $1.06 | $1.09 | $1.01 | $1.06 | $1.06 | 123,454 |
| 2017-03-13 | $1.03 | $1.10 | $1.03 | $1.07 | $1.07 | 101,513 |
| 2017-03-10 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 88,814 |
| 2017-03-09 | $1.07 | $1.08 | $1.02 | $1.05 | $1.05 | 131,226 |
| 2017-03-08 | $0.98 | $1.14 | $0.98 | $1.05 | $1.05 | 382,611 |
| 2017-03-07 | $1.02 | $1.02 | $0.98 | $1.01 | $1.01 | 48,978 |
| 2017-03-06 | $1.02 | $1.02 | $0.99 | $1.02 | $1.02 | 37,944 |
| 2017-03-03 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 68,267 |
| 2017-03-02 | $1.03 | $1.04 | $1.00 | $1.02 | $1.02 | 24,561 |
| 2017-03-01 | $1.03 | $1.05 | $1.00 | $1.00 | $1.00 | 23,018 |
| 2017-02-28 | $1.04 | $1.05 | $0.99 | $1.01 | $1.01 | 52,653 |
| 2017-02-27 | $1.05 | $1.05 | $1.00 | $1.05 | $1.05 | 41,424 |
| 2017-02-24 | $1.00 | $1.07 | $1.00 | $1.06 | $1.06 | 72,230 |
| 2017-02-23 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 16,353 |
| 2017-02-22 | $1.01 | $1.03 | $0.97 | $0.99 | $0.99 | 80,284 |
| 2017-02-21 | $1.05 | $1.05 | $1.01 | $1.04 | $1.04 | 78,330 |
| 2017-02-17 | $1.07 | $1.08 | $1.01 | $1.05 | $1.05 | 58,471 |
| 2017-02-16 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 36,176 |
| 2017-02-15 | $1.07 | $1.11 | $1.07 | $1.09 | $1.09 | 126,599 |
| 2017-02-14 | $1.08 | $1.09 | $1.07 | $1.09 | $1.09 | 29,355 |
| 2017-02-13 | $1.06 | $1.08 | $1.05 | $1.08 | $1.08 | 106,154 |
| 2017-02-10 | $1.04 | $1.07 | $1.03 | $1.07 | $1.07 | 99,434 |
| 2017-02-09 | $1.01 | $1.05 | $1.01 | $1.04 | $1.04 | 16,509 |
| 2017-02-08 | $1.05 | $1.06 | $1.00 | $1.05 | $1.05 | 41,910 |
| 2017-02-07 | $1.06 | $1.07 | $1.03 | $1.05 | $1.05 | 31,273 |
| 2017-02-06 | $1.03 | $1.06 | $1.03 | $1.06 | $1.06 | 22,890 |
| 2017-02-03 | $1.04 | $1.06 | $1.03 | $1.05 | $1.05 | 17,331 |
| 2017-02-02 | $1.05 | $1.07 | $1.02 | $1.07 | $1.07 | 16,561 |
| 2017-02-01 | $1.02 | $1.07 | $1.02 | $1.07 | $1.07 | 53,216 |
| 2017-01-31 | $1.06 | $1.07 | $1.02 | $1.03 | $1.03 | 13,387 |
| 2017-01-30 | $1.13 | $1.13 | $1.05 | $1.08 | $1.08 | 88,257 |
| 2017-01-27 | $1.07 | $1.13 | $1.05 | $1.13 | $1.13 | 199,458 |
| 2017-01-26 | $1.02 | $1.06 | $1.02 | $1.06 | $1.06 | 26,534 |
| 2017-01-25 | $1.04 | $1.06 | $1.01 | $1.03 | $1.03 | 99,407 |
| 2017-01-24 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 27,663 |
| 2017-01-23 | $0.96 | $1.02 | $0.96 | $1.01 | $1.01 | 48,773 |
| 2017-01-20 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 15,357 |
| 2017-01-19 | $0.98 | $1.00 | $0.98 | $0.98 | $0.98 | 18,239 |
| 2017-01-18 | $1.02 | $1.02 | $1.00 | $1.02 | $1.02 | 6,969 |
| 2017-01-17 | $0.98 | $1.02 | $0.97 | $1.01 | $1.01 | 36,125 |
| 2017-01-13 | $0.98 | $1.01 | $0.98 | $0.99 | $0.99 | 14,813 |
| 2017-01-12 | $1.00 | $1.02 | $0.95 | $0.99 | $0.99 | 22,377 |
| 2017-01-11 | $1.01 | $1.03 | $0.96 | $1.01 | $1.01 | 16,407 |
| 2017-01-10 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 39,250 |
| 2017-01-09 | $1.01 | $1.06 | $1.00 | $1.03 | $1.03 | 107,305 |
| 2017-01-06 | $1.00 | $1.05 | $1.00 | $1.01 | $1.01 | 150,208 |
| 2017-01-05 | $1.00 | $1.00 | $0.98 | $0.99 | $0.99 | 16,603 |
| 2017-01-04 | $0.97 | $1.00 | $0.95 | $0.95 | $0.95 | 57,646 |
| 2017-01-03 | $0.91 | $0.93 | $0.91 | $0.92 | $0.92 | 20,543 |
| 2016-12-30 | $0.95 | $1.00 | $0.90 | $0.91 | $0.91 | 210,649 |
| 2016-12-29 | $1.00 | $1.01 | $0.95 | $0.95 | $0.95 | 122,639 |
| 2016-12-28 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 95,236 |
| 2016-12-27 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 72,690 |
| 2016-12-23 | $0.98 | $1.02 | $0.98 | $0.98 | $0.98 | 78,404 |
| 2016-12-22 | $1.03 | $1.03 | $0.99 | $0.99 | $0.99 | 56,362 |
| 2016-12-21 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 66,461 |
| 2016-12-20 | $0.99 | $1.00 | $0.98 | $0.99 | $0.99 | 101,296 |
| 2016-12-19 | $1.01 | $1.02 | $0.98 | $0.99 | $0.99 | 182,293 |
| 2016-12-16 | $1.06 | $1.06 | $1.02 | $1.03 | $1.03 | 37,645 |
| 2016-12-15 | $1.04 | $1.06 | $1.02 | $1.04 | $1.04 | 53,639 |
| 2016-12-14 | $1.05 | $1.06 | $1.04 | $1.04 | $1.04 | 58,653 |
| 2016-12-13 | $1.03 | $1.11 | $1.03 | $1.06 | $1.06 | 96,068 |
| 2016-12-12 | $1.11 | $1.11 | $1.05 | $1.07 | $1.07 | 214,878 |
| 2016-12-09 | $1.14 | $1.15 | $1.11 | $1.13 | $1.13 | 82,529 |
| 2016-12-08 | $1.10 | $1.16 | $1.10 | $1.14 | $1.14 | 36,507 |
| 2016-12-07 | $1.12 | $1.18 | $1.10 | $1.12 | $1.12 | 170,897 |
| 2016-12-06 | $1.10 | $1.12 | $1.06 | $1.10 | $1.10 | 56,984 |
| 2016-12-05 | $1.08 | $1.11 | $1.06 | $1.09 | $1.09 | 67,630 |
| 2016-12-02 | $1.07 | $1.11 | $1.07 | $1.08 | $1.08 | 50,509 |
| 2016-12-01 | $1.12 | $1.12 | $1.05 | $1.06 | $1.06 | 74,905 |
| 2016-11-30 | $1.12 | $1.12 | $1.09 | $1.12 | $1.12 | 63,735 |
| 2016-11-29 | $1.06 | $1.09 | $1.05 | $1.06 | $1.06 | 15,341 |
| 2016-11-28 | $1.11 | $1.15 | $1.05 | $1.07 | $1.07 | 43,259 |
| 2016-11-25 | $1.10 | $1.13 | $1.05 | $1.09 | $1.09 | 22,661 |
| 2016-11-23 | $1.02 | $1.12 | $1.02 | $1.08 | $1.08 | 50,266 |
| 2016-11-22 | $1.16 | $1.19 | $1.01 | $1.08 | $1.08 | 77,729 |
| 2016-11-21 | $1.21 | $1.22 | $1.16 | $1.16 | $1.16 | 94,576 |
| 2016-11-18 | $1.24 | $1.24 | $1.05 | $1.20 | $1.20 | 210,668 |
| 2016-11-17 | $1.00 | $1.24 | $1.00 | $1.19 | $1.19 | 914,309 |
| 2016-11-16 | $1.03 | $1.03 | $0.99 | $1.00 | $1.00 | 129,802 |
| 2016-11-15 | $0.87 | $0.99 | $0.87 | $0.99 | $0.99 | 278,758 |
| 2016-11-14 | $0.83 | $0.88 | $0.82 | $0.87 | $0.87 | 50,310 |
| 2016-11-11 | $0.84 | $0.87 | $0.84 | $0.84 | $0.84 | 56,384 |
| 2016-11-10 | $0.86 | $0.88 | $0.84 | $0.85 | $0.85 | 55,102 |
| 2016-11-09 | $0.84 | $0.89 | $0.84 | $0.84 | $0.84 | 42,141 |
| 2016-11-08 | $0.92 | $0.92 | $0.86 | $0.86 | $0.86 | 42,565 |
| 2016-11-07 | $0.91 | $0.92 | $0.88 | $0.92 | $0.92 | 20,384 |
| 2016-11-04 | $0.90 | $0.92 | $0.85 | $0.92 | $0.92 | 107,908 |
| 2016-11-03 | $0.82 | $0.90 | $0.82 | $0.88 | $0.88 | 135,436 |
| 2016-11-02 | $0.79 | $0.90 | $0.72 | $0.85 | $0.85 | 285,920 |
| 2016-11-01 | $0.95 | $1.00 | $0.78 | $0.82 | $0.82 | 246,064 |
| 2016-10-31 | $0.97 | $0.99 | $0.95 | $0.95 | $0.95 | 52,181 |
| 2016-10-28 | $0.98 | $1.00 | $0.95 | $0.95 | $0.95 | 46,435 |
| 2016-10-27 | $0.97 | $1.00 | $0.96 | $0.97 | $0.97 | 56,611 |
| 2016-10-26 | $1.08 | $1.08 | $1.01 | $1.01 | $1.01 | 49,068 |
| 2016-10-25 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 46,315 |
| 2016-10-24 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 12,599 |
| 2016-10-21 | $1.08 | $1.10 | $1.07 | $1.09 | $1.09 | 37,579 |
| 2016-10-20 | $0.98 | $1.11 | $0.98 | $1.08 | $1.08 | 96,038 |
| 2016-10-19 | $1.01 | $1.02 | $0.93 | $1.00 | $1.00 | 153,535 |
| 2016-10-18 | $1.04 | $1.05 | $1.01 | $1.01 | $1.01 | 78,407 |
| 2016-10-17 | $1.09 | $1.09 | $1.05 | $1.06 | $1.06 | 81,320 |
| 2016-10-14 | $1.09 | $1.09 | $1.06 | $1.08 | $1.08 | 51,666 |
| 2016-10-13 | $1.10 | $1.10 | $1.08 | $1.08 | $1.08 | 16,600 |
| 2016-10-12 | $1.15 | $1.16 | $1.08 | $1.09 | $1.09 | 187,264 |
| 2016-10-11 | $1.20 | $1.20 | $1.15 | $1.16 | $1.16 | 71,055 |
| 2016-10-10 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 21,594 |
| 2016-10-07 | $1.19 | $1.25 | $1.16 | $1.18 | $1.18 | 107,670 |
| 2016-10-06 | $1.19 | $1.19 | $1.16 | $1.19 | $1.19 | 27,884 |
| 2016-10-05 | $1.21 | $1.21 | $1.16 | $1.16 | $1.16 | 70,343 |
| 2016-10-04 | $1.20 | $1.21 | $1.17 | $1.18 | $1.18 | 34,438 |
| 2016-10-03 | $1.21 | $1.22 | $1.20 | $1.20 | $1.20 | 15,836 |
| 2016-09-30 | $1.18 | $1.29 | $1.18 | $1.22 | $1.22 | 97,601 |
| 2016-09-29 | $1.25 | $1.25 | $1.17 | $1.17 | $1.17 | 45,460 |
| 2016-09-28 | $1.27 | $1.28 | $1.24 | $1.24 | $1.24 | 38,978 |
| 2016-09-27 | $1.26 | $1.28 | $1.26 | $1.27 | $1.27 | 54,425 |
| 2016-09-26 | $1.23 | $1.29 | $1.21 | $1.29 | $1.29 | 140,677 |
| 2016-09-23 | $1.20 | $1.24 | $1.20 | $1.24 | $1.24 | 133,069 |
| 2016-09-22 | $1.23 | $1.23 | $1.15 | $1.19 | $1.19 | 257,902 |
| 2016-09-21 | $1.19 | $1.22 | $1.17 | $1.19 | $1.19 | 162,801 |
| 2016-09-20 | $1.25 | $1.25 | $1.18 | $1.19 | $1.19 | 138,368 |
| 2016-09-19 | $1.24 | $1.25 | $1.22 | $1.25 | $1.25 | 37,874 |
| 2016-09-16 | $1.22 | $1.25 | $1.21 | $1.25 | $1.25 | 55,049 |
| 2016-09-15 | $1.20 | $1.23 | $1.20 | $1.22 | $1.22 | 88,978 |
| 2016-09-14 | $1.25 | $1.29 | $1.20 | $1.21 | $1.21 | 128,099 |
| 2016-09-13 | $1.30 | $1.31 | $1.21 | $1.27 | $1.27 | 179,504 |
| 2016-09-12 | $1.30 | $1.33 | $1.28 | $1.29 | $1.29 | 126,439 |
| 2016-09-09 | $1.36 | $1.38 | $1.29 | $1.30 | $1.30 | 73,800 |
| 2016-09-08 | $1.29 | $1.34 | $1.29 | $1.33 | $1.33 | 117,384 |
| 2016-09-07 | $1.31 | $1.33 | $1.31 | $1.31 | $1.31 | 39,406 |
| 2016-09-06 | $1.33 | $1.33 | $1.28 | $1.33 | $1.33 | 65,092 |
| 2016-09-02 | $1.31 | $1.33 | $1.29 | $1.31 | $1.31 | 18,700 |
| 2016-09-01 | $1.31 | $1.38 | $1.29 | $1.30 | $1.30 | 43,326 |
| 2016-08-31 | $1.30 | $1.31 | $1.29 | $1.31 | $1.31 | 28,701 |
| 2016-08-30 | $1.31 | $1.33 | $1.29 | $1.29 | $1.29 | 50,030 |
| 2016-08-29 | $1.33 | $1.33 | $1.29 | $1.32 | $1.32 | 75,287 |
| 2016-08-26 | $1.30 | $1.36 | $1.30 | $1.32 | $1.32 | 53,263 |
| 2016-08-25 | $1.36 | $1.36 | $1.30 | $1.32 | $1.32 | 72,800 |
| 2016-08-24 | $1.34 | $1.34 | $1.30 | $1.33 | $1.33 | 51,746 |
| 2016-08-23 | $1.32 | $1.37 | $1.30 | $1.33 | $1.33 | 159,247 |
| 2016-08-22 | $1.33 | $1.36 | $1.32 | $1.32 | $1.32 | 52,035 |
| 2016-08-19 | $1.35 | $1.37 | $1.33 | $1.34 | $1.34 | 43,582 |
| 2016-08-18 | $1.34 | $1.38 | $1.32 | $1.34 | $1.34 | 74,716 |
| 2016-08-17 | $1.40 | $1.50 | $1.35 | $1.35 | $1.35 | 177,833 |
| 2016-08-16 | $1.35 | $1.42 | $1.33 | $1.37 | $1.37 | 111,342 |
| 2016-08-15 | $1.31 | $1.35 | $1.28 | $1.35 | $1.35 | 77,432 |
| 2016-08-12 | $1.32 | $1.34 | $1.31 | $1.32 | $1.32 | 59,505 |
| 2016-08-11 | $1.36 | $1.38 | $1.31 | $1.31 | $1.31 | 151,459 |
| 2016-08-10 | $1.40 | $1.45 | $1.35 | $1.36 | $1.36 | 80,951 |
| 2016-08-09 | $1.39 | $1.44 | $1.36 | $1.41 | $1.41 | 122,474 |
| 2016-08-08 | $1.46 | $1.47 | $1.40 | $1.42 | $1.42 | 227,102 |
| 2016-08-05 | $1.53 | $1.53 | $1.45 | $1.47 | $1.47 | 229,433 |
| 2016-08-04 | $1.60 | $1.65 | $1.41 | $1.45 | $1.45 | 1,197,796 |
| 2016-08-03 | $1.30 | $1.35 | $1.28 | $1.35 | $1.35 | 299,995 |
| 2016-08-02 | $1.36 | $1.44 | $1.31 | $1.31 | $1.31 | 272,604 |
| 2016-08-01 | $1.25 | $1.37 | $1.25 | $1.33 | $1.33 | 506,706 |
| 2016-07-29 | $1.28 | $1.30 | $1.25 | $1.26 | $1.26 | 60,221 |
| 2016-07-28 | $1.34 | $1.34 | $1.27 | $1.28 | $1.28 | 80,539 |
| 2016-07-27 | $1.29 | $1.33 | $1.29 | $1.29 | $1.29 | 120,096 |
| 2016-07-26 | $1.32 | $1.32 | $1.29 | $1.29 | $1.29 | 32,775 |
| 2016-07-25 | $1.32 | $1.33 | $1.29 | $1.33 | $1.33 | 72,885 |
| 2016-07-22 | $1.27 | $1.34 | $1.27 | $1.32 | $1.32 | 93,294 |
| 2016-07-21 | $1.30 | $1.31 | $1.28 | $1.29 | $1.29 | 48,301 |
| 2016-07-20 | $1.27 | $1.29 | $1.27 | $1.28 | $1.28 | 48,625 |
| 2016-07-19 | $1.29 | $1.30 | $1.25 | $1.27 | $1.27 | 272,536 |
| 2016-07-18 | $1.29 | $1.31 | $1.28 | $1.30 | $1.30 | 40,201 |
| 2016-07-15 | $1.30 | $1.32 | $1.27 | $1.29 | $1.29 | 56,943 |
| 2016-07-14 | $1.32 | $1.36 | $1.28 | $1.31 | $1.31 | 55,975 |
| 2016-07-13 | $1.35 | $1.37 | $1.32 | $1.35 | $1.35 | 28,294 |
| 2016-07-12 | $1.36 | $1.38 | $1.32 | $1.35 | $1.35 | 35,797 |
| 2016-07-11 | $1.28 | $1.37 | $1.28 | $1.35 | $1.35 | 58,371 |
| 2016-07-08 | $1.27 | $1.36 | $1.27 | $1.27 | $1.27 | 196,363 |
| 2016-07-07 | $1.29 | $1.31 | $1.28 | $1.29 | $1.29 | 23,124 |
| 2016-07-06 | $1.25 | $1.31 | $1.25 | $1.30 | $1.30 | 61,472 |
| 2016-07-05 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 103,349 |
| 2016-07-01 | $1.27 | $1.30 | $1.26 | $1.27 | $1.27 | 39,096 |
| 2016-06-30 | $1.30 | $1.34 | $1.26 | $1.26 | $1.26 | 96,898 |
| 2016-06-29 | $1.27 | $1.33 | $1.26 | $1.29 | $1.29 | 31,574 |
| 2016-06-28 | $1.29 | $1.32 | $1.25 | $1.26 | $1.26 | 78,639 |
| 2016-06-27 | $1.25 | $1.30 | $1.25 | $1.26 | $1.26 | 169,719 |
| 2016-06-24 | $1.27 | $1.36 | $1.27 | $1.33 | $1.33 | 135,674 |
| 2016-06-23 | $1.34 | $1.39 | $1.33 | $1.33 | $1.33 | 41,734 |
| 2016-06-22 | $1.33 | $1.35 | $1.31 | $1.35 | $1.35 | 53,345 |
| 2016-06-21 | $1.34 | $1.35 | $1.31 | $1.33 | $1.33 | 39,514 |
| 2016-06-20 | $1.37 | $1.41 | $1.33 | $1.35 | $1.35 | 43,335 |
| 2016-06-17 | $1.38 | $1.40 | $1.32 | $1.37 | $1.37 | 41,806 |
| 2016-06-16 | $1.37 | $1.44 | $1.34 | $1.40 | $1.40 | 60,380 |
| 2016-06-15 | $1.33 | $1.45 | $1.32 | $1.37 | $1.37 | 117,868 |
| 2016-06-14 | $1.30 | $1.35 | $1.28 | $1.34 | $1.34 | 86,496 |
| 2016-06-13 | $1.35 | $1.36 | $1.26 | $1.29 | $1.29 | 167,231 |
| 2016-06-10 | $1.39 | $1.39 | $1.34 | $1.37 | $1.37 | 62,776 |
| 2016-06-09 | $1.45 | $1.45 | $1.36 | $1.39 | $1.39 | 66,060 |
| 2016-06-08 | $1.52 | $1.54 | $1.44 | $1.44 | $1.44 | 234,357 |
| 2016-06-07 | $1.44 | $1.51 | $1.39 | $1.49 | $1.49 | 205,262 |
| 2016-06-06 | $1.36 | $1.43 | $1.35 | $1.42 | $1.42 | 73,485 |
| 2016-06-03 | $1.34 | $1.38 | $1.34 | $1.38 | $1.38 | 22,727 |
| 2016-06-02 | $1.33 | $1.37 | $1.33 | $1.34 | $1.34 | 39,952 |
| 2016-06-01 | $1.34 | $1.37 | $1.33 | $1.34 | $1.34 | 54,016 |
| 2016-05-31 | $1.36 | $1.37 | $1.33 | $1.34 | $1.34 | 51,948 |
| 2016-05-27 | $1.35 | $1.40 | $1.34 | $1.37 | $1.37 | 80,028 |
| 2016-05-26 | $1.35 | $1.45 | $1.32 | $1.34 | $1.34 | 163,503 |
| 2016-05-25 | $1.29 | $1.33 | $1.29 | $1.32 | $1.32 | 98,060 |
| 2016-05-24 | $1.28 | $1.30 | $1.25 | $1.29 | $1.29 | 85,004 |
| 2016-05-23 | $1.25 | $1.28 | $1.24 | $1.27 | $1.27 | 55,648 |
| 2016-05-20 | $1.30 | $1.31 | $1.25 | $1.25 | $1.25 | 87,528 |
| 2016-05-19 | $1.31 | $1.34 | $1.25 | $1.28 | $1.28 | 153,676 |
| 2016-05-18 | $1.36 | $1.36 | $1.34 | $1.34 | $1.34 | 28,411 |
| 2016-05-17 | $1.31 | $1.40 | $1.31 | $1.36 | $1.36 | 69,060 |
| 2016-05-16 | $1.37 | $1.44 | $1.30 | $1.31 | $1.31 | 130,741 |
| 2016-05-13 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 30,950 |
| 2016-05-12 | $1.30 | $1.38 | $1.29 | $1.35 | $1.35 | 146,849 |
| 2016-05-11 | $1.28 | $1.30 | $1.27 | $1.29 | $1.29 | 42,198 |
| 2016-05-10 | $1.25 | $1.26 | $1.25 | $1.26 | $1.26 | 30,791 |
| 2016-05-09 | $1.25 | $1.28 | $1.25 | $1.25 | $1.25 | 47,291 |
| 2016-05-06 | $1.25 | $1.29 | $1.25 | $1.27 | $1.27 | 60,306 |
| 2016-05-05 | $1.41 | $1.41 | $1.25 | $1.26 | $1.26 | 150,431 |
| 2016-05-04 | $1.27 | $1.32 | $1.27 | $1.29 | $1.29 | 114,788 |
| 2016-05-03 | $1.27 | $1.28 | $1.25 | $1.26 | $1.26 | 119,465 |
| 2016-05-02 | $1.27 | $1.28 | $1.25 | $1.26 | $1.26 | 132,514 |
| 2016-04-29 | $1.33 | $1.34 | $1.25 | $1.28 | $1.28 | 269,276 |
| 2016-04-28 | $1.42 | $1.43 | $1.25 | $1.33 | $1.33 | 487,867 |
| 2016-04-27 | $1.48 | $1.52 | $1.44 | $1.46 | $1.46 | 117,977 |
| 2016-04-26 | $1.51 | $1.53 | $1.43 | $1.48 | $1.48 | 122,973 |
| 2016-04-25 | $1.53 | $1.59 | $1.47 | $1.50 | $1.50 | 242,288 |
| 2016-04-22 | $1.50 | $1.54 | $1.48 | $1.49 | $1.49 | 78,950 |
| 2016-04-21 | $1.41 | $1.53 | $1.36 | $1.50 | $1.50 | 261,466 |
| 2016-04-20 | $1.35 | $1.42 | $1.34 | $1.41 | $1.41 | 146,692 |
| 2016-04-19 | $1.38 | $1.39 | $1.36 | $1.36 | $1.36 | 111,372 |
| 2016-04-18 | $1.37 | $1.44 | $1.31 | $1.37 | $1.37 | 287,126 |
| 2016-04-15 | $1.44 | $1.44 | $1.39 | $1.40 | $1.40 | 76,309 |
| 2016-04-14 | $1.41 | $1.46 | $1.38 | $1.44 | $1.44 | 226,711 |
| 2016-04-13 | $1.37 | $1.49 | $1.37 | $1.40 | $1.40 | 467,377 |
| 2016-04-12 | $1.34 | $1.39 | $1.33 | $1.35 | $1.35 | 181,944 |
| 2016-04-11 | $1.36 | $1.43 | $1.32 | $1.35 | $1.35 | 317,455 |
| 2016-04-08 | $1.32 | $1.39 | $1.30 | $1.35 | $1.35 | 254,989 |
| 2016-04-07 | $1.41 | $1.42 | $1.22 | $1.30 | $1.30 | 814,957 |
| 2016-04-06 | $2.00 | $2.05 | $1.21 | $1.41 | $1.41 | 2,120,943 |
| 2016-04-05 | $1.84 | $1.84 | $1.70 | $1.72 | $1.72 | 147,030 |
| 2016-04-04 | $1.89 | $1.99 | $1.82 | $1.82 | $1.82 | 147,903 |
| 2016-04-01 | $1.85 | $1.95 | $1.85 | $1.90 | $1.90 | 78,010 |
| 2016-03-31 | $2.01 | $2.05 | $1.86 | $1.87 | $1.87 | 185,311 |
| 2016-03-30 | $2.02 | $2.15 | $1.97 | $1.98 | $1.98 | 174,740 |
| 2016-03-29 | $1.98 | $2.02 | $1.96 | $1.99 | $1.99 | 57,730 |
| 2016-03-28 | $1.99 | $2.03 | $1.92 | $1.98 | $1.98 | 147,532 |
| 2016-03-24 | $2.00 | $2.05 | $1.98 | $1.99 | $1.99 | 160,293 |
| 2016-03-23 | $2.06 | $2.08 | $2.02 | $2.02 | $2.02 | 69,433 |
| 2016-03-22 | $2.15 | $2.18 | $2.04 | $2.06 | $2.06 | 111,517 |
| 2016-03-21 | $2.12 | $2.21 | $2.12 | $2.13 | $2.13 | 101,090 |
| 2016-03-18 | $2.10 | $2.17 | $2.10 | $2.11 | $2.11 | 88,777 |
| 2016-03-17 | $2.22 | $2.26 | $2.11 | $2.11 | $2.11 | 135,107 |
| 2016-03-16 | $2.26 | $2.28 | $2.19 | $2.24 | $2.24 | 140,385 |
| 2016-03-15 | $2.53 | $2.53 | $2.23 | $2.24 | $2.24 | 290,254 |
| 2016-03-14 | $2.60 | $2.60 | $2.46 | $2.53 | $2.53 | 147,604 |
| 2016-03-11 | $2.70 | $2.75 | $2.58 | $2.61 | $2.61 | 185,326 |
| 2016-03-10 | $2.48 | $2.70 | $2.45 | $2.65 | $2.65 | 406,148 |
| 2016-03-09 | $2.40 | $2.48 | $2.31 | $2.47 | $2.47 | 101,948 |
| 2016-03-08 | $2.43 | $2.45 | $2.32 | $2.38 | $2.38 | 212,686 |
| 2016-03-07 | $2.33 | $2.45 | $2.32 | $2.41 | $2.41 | 161,121 |
| 2016-03-04 | $2.50 | $2.50 | $2.24 | $2.32 | $2.32 | 485,146 |
| 2016-03-03 | $2.30 | $2.44 | $2.28 | $2.37 | $2.37 | 425,618 |
| 2016-03-02 | $2.03 | $2.30 | $2.03 | $2.26 | $2.26 | 461,320 |
| 2016-03-01 | $1.95 | $2.09 | $1.92 | $2.00 | $2.00 | 321,346 |
| 2016-02-29 | $1.92 | $1.95 | $1.87 | $1.93 | $1.93 | 93,059 |
| 2016-02-26 | $1.94 | $1.97 | $1.88 | $1.90 | $1.90 | 177,840 |
| 2016-02-25 | $2.02 | $2.05 | $1.92 | $1.95 | $1.95 | 286,182 |
| 2016-02-24 | $1.88 | $1.99 | $1.84 | $1.99 | $1.99 | 165,331 |
| 2016-02-23 | $1.94 | $1.99 | $1.82 | $1.91 | $1.91 | 286,023 |
| 2016-02-22 | $1.96 | $2.04 | $1.85 | $1.93 | $1.93 | 493,315 |
| 2016-02-19 | $1.76 | $2.00 | $1.76 | $1.89 | $1.89 | 487,230 |
| 2016-02-18 | $1.65 | $1.80 | $1.63 | $1.72 | $1.72 | 367,035 |
| 2016-02-17 | $1.65 | $1.68 | $1.61 | $1.63 | $1.63 | 155,987 |
| 2016-02-16 | $1.58 | $1.68 | $1.58 | $1.60 | $1.60 | 312,888 |
| 2016-02-12 | $1.59 | $1.61 | $1.52 | $1.56 | $1.56 | 139,138 |
| 2016-02-11 | $1.58 | $1.62 | $1.51 | $1.59 | $1.59 | 121,310 |
| 2016-02-10 | $1.55 | $1.65 | $1.50 | $1.54 | $1.54 | 246,922 |
| 2016-02-09 | $1.58 | $1.58 | $1.47 | $1.50 | $1.50 | 222,982 |
| 2016-02-08 | $1.78 | $1.78 | $1.55 | $1.57 | $1.57 | 187,235 |
| 2016-02-05 | $1.57 | $1.75 | $1.53 | $1.66 | $1.66 | 542,182 |
| 2016-02-04 | $1.49 | $1.54 | $1.39 | $1.53 | $1.53 | 288,332 |
| 2016-02-03 | $1.37 | $1.51 | $1.37 | $1.41 | $1.41 | 516,668 |
| 2016-02-02 | $1.50 | $1.78 | $1.33 | $1.33 | $1.33 | 2,171,522 |
| 2016-02-01 | $1.25 | $1.32 | $1.25 | $1.28 | $1.28 | 117,616 |
| 2016-01-29 | $1.39 | $1.49 | $1.25 | $1.29 | $1.29 | 235,557 |
| 2016-01-28 | $1.33 | $1.40 | $1.32 | $1.37 | $1.37 | 192,765 |
| 2016-01-27 | $1.30 | $1.36 | $1.30 | $1.32 | $1.32 | 63,569 |
| 2016-01-26 | $1.32 | $1.33 | $1.29 | $1.29 | $1.29 | 68,138 |
| 2016-01-25 | $1.27 | $1.31 | $1.27 | $1.29 | $1.29 | 36,240 |
| 2016-01-22 | $1.27 | $1.33 | $1.22 | $1.25 | $1.25 | 40,084 |
| 2016-01-21 | $1.27 | $1.29 | $1.21 | $1.27 | $1.27 | 41,761 |
| 2016-01-20 | $1.25 | $1.27 | $1.22 | $1.27 | $1.27 | 44,986 |
| 2016-01-19 | $1.24 | $1.34 | $1.23 | $1.25 | $1.25 | 168,833 |
| 2016-01-15 | $1.16 | $1.24 | $1.16 | $1.20 | $1.20 | 78,942 |
| 2016-01-14 | $1.22 | $1.24 | $1.16 | $1.21 | $1.21 | 111,643 |
| 2016-01-13 | $1.24 | $1.24 | $1.18 | $1.21 | $1.21 | 57,129 |
| 2016-01-12 | $1.26 | $1.27 | $1.20 | $1.23 | $1.23 | 33,750 |
| 2016-01-11 | $1.25 | $1.26 | $1.18 | $1.25 | $1.25 | 84,486 |
| 2016-01-08 | $1.27 | $1.35 | $1.22 | $1.24 | $1.24 | 93,922 |
| 2016-01-07 | $1.34 | $1.37 | $1.26 | $1.27 | $1.27 | 115,541 |
| 2016-01-06 | $1.45 | $1.45 | $1.33 | $1.36 | $1.36 | 162,798 |
| 2016-01-05 | $1.46 | $1.48 | $1.41 | $1.43 | $1.43 | 34,890 |
| 2016-01-04 | $1.41 | $1.51 | $1.39 | $1.45 | $1.45 | 77,396 |
| 2015-12-31 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 71,055 |
| 2015-12-30 | $1.46 | $1.49 | $1.44 | $1.47 | $1.47 | 435,334 |
| 2015-12-29 | $1.47 | $1.50 | $1.47 | $1.47 | $1.47 | 83,279 |
| 2015-12-28 | $1.46 | $1.55 | $1.46 | $1.49 | $1.49 | 219,695 |
| 2015-12-24 | $1.45 | $1.50 | $1.45 | $1.49 | $1.49 | 43,600 |
| 2015-12-23 | $1.44 | $1.49 | $1.43 | $1.44 | $1.44 | 163,154 |
| 2015-12-22 | $1.44 | $1.45 | $1.42 | $1.44 | $1.44 | 83,931 |
| 2015-12-21 | $1.44 | $1.49 | $1.42 | $1.44 | $1.44 | 58,727 |
| 2015-12-18 | $1.41 | $1.49 | $1.41 | $1.42 | $1.42 | 65,729 |
| 2015-12-17 | $1.44 | $1.51 | $1.40 | $1.44 | $1.44 | 150,826 |
| 2015-12-16 | $1.45 | $1.47 | $1.43 | $1.43 | $1.43 | 75,803 |
| 2015-12-15 | $1.46 | $1.49 | $1.43 | $1.43 | $1.43 | 106,360 |
| 2015-12-14 | $1.41 | $1.48 | $1.38 | $1.45 | $1.45 | 97,654 |
| 2015-12-11 | $1.36 | $1.41 | $1.35 | $1.41 | $1.41 | 97,591 |
| 2015-12-10 | $1.38 | $1.43 | $1.38 | $1.39 | $1.39 | 36,555 |
| 2015-12-09 | $1.38 | $1.42 | $1.37 | $1.38 | $1.38 | 30,298 |
| 2015-12-08 | $1.38 | $1.43 | $1.38 | $1.38 | $1.38 | 88,760 |
| 2015-12-07 | $1.54 | $1.54 | $1.40 | $1.40 | $1.40 | 151,158 |
| 2015-12-04 | $1.55 | $1.57 | $1.52 | $1.55 | $1.55 | 57,115 |
| 2015-12-03 | $1.55 | $1.59 | $1.51 | $1.56 | $1.56 | 99,610 |
| 2015-12-02 | $1.76 | $1.76 | $1.52 | $1.55 | $1.55 | 182,700 |
| 2015-12-01 | $1.67 | $1.75 | $1.60 | $1.71 | $1.71 | 237,985 |
| 2015-11-30 | $1.55 | $1.57 | $1.51 | $1.54 | $1.54 | 35,331 |
| 2015-11-27 | $1.54 | $1.56 | $1.52 | $1.52 | $1.52 | 3,344 |
| 2015-11-25 | $1.56 | $1.56 | $1.48 | $1.55 | $1.55 | 22,555 |
| 2015-11-24 | $1.64 | $1.64 | $1.45 | $1.59 | $1.59 | 76,057 |
| 2015-11-23 | $1.60 | $1.70 | $1.59 | $1.64 | $1.64 | 58,434 |
| 2015-11-20 | $1.48 | $1.58 | $1.48 | $1.58 | $1.58 | 20,693 |
| 2015-11-19 | $1.39 | $1.49 | $1.36 | $1.48 | $1.48 | 73,920 |
| 2015-11-18 | $1.48 | $1.49 | $1.38 | $1.40 | $1.40 | 83,229 |
| 2015-11-17 | $1.47 | $1.49 | $1.41 | $1.45 | $1.45 | 54,580 |
| 2015-11-16 | $1.47 | $1.53 | $1.46 | $1.47 | $1.47 | 46,855 |
| 2015-11-13 | $1.48 | $1.52 | $1.44 | $1.49 | $1.49 | 44,528 |
| 2015-11-12 | $1.55 | $1.55 | $1.47 | $1.49 | $1.49 | 33,973 |
| 2015-11-11 | $1.52 | $1.57 | $1.50 | $1.52 | $1.52 | 9,174 |
| 2015-11-10 | $1.60 | $1.60 | $1.54 | $1.55 | $1.55 | 13,681 |
| 2015-11-09 | $1.61 | $1.63 | $1.57 | $1.60 | $1.60 | 50,509 |
| 2015-11-06 | $1.62 | $1.62 | $1.60 | $1.62 | $1.62 | 42,520 |
| 2015-11-05 | $1.71 | $1.75 | $1.63 | $1.63 | $1.63 | 48,893 |
| 2015-11-04 | $1.72 | $1.76 | $1.67 | $1.75 | $1.75 | 157,090 |
| 2015-11-03 | $1.75 | $1.78 | $1.73 | $1.75 | $1.75 | 66,234 |
| 2015-11-02 | $1.65 | $1.79 | $1.65 | $1.78 | $1.78 | 24,245 |
| 2015-10-30 | $1.78 | $1.79 | $1.69 | $1.71 | $1.71 | 56,802 |
| 2015-10-29 | $1.81 | $1.82 | $1.77 | $1.79 | $1.79 | 20,199 |
| 2015-10-28 | $1.72 | $1.84 | $1.67 | $1.81 | $1.81 | 33,572 |
| 2015-10-27 | $1.75 | $1.77 | $1.72 | $1.72 | $1.72 | 15,799 |
| 2015-10-26 | $1.81 | $1.87 | $1.72 | $1.79 | $1.79 | 69,457 |
| 2015-10-23 | $1.81 | $1.85 | $1.74 | $1.75 | $1.75 | 59,978 |
| 2015-10-22 | $2.00 | $2.04 | $1.81 | $1.81 | $1.81 | 120,226 |
| 2015-10-21 | $1.95 | $2.00 | $1.95 | $1.98 | $1.98 | 50,045 |
| 2015-10-20 | $2.00 | $2.00 | $1.95 | $1.97 | $1.97 | 34,914 |
| 2015-10-19 | $1.96 | $2.01 | $1.95 | $1.95 | $1.95 | 21,993 |
| 2015-10-16 | $2.00 | $2.01 | $1.96 | $1.96 | $1.96 | 43,715 |
| 2015-10-15 | $1.98 | $2.01 | $1.96 | $2.01 | $2.01 | 20,092 |
| 2015-10-14 | $1.99 | $1.99 | $1.97 | $1.97 | $1.97 | 24,348 |
| 2015-10-13 | $1.92 | $2.00 | $1.88 | $2.00 | $2.00 | 51,898 |
| 2015-10-12 | $1.95 | $1.95 | $1.90 | $1.91 | $1.91 | 17,501 |
| 2015-10-09 | $1.93 | $1.94 | $1.92 | $1.94 | $1.94 | 23,814 |
| 2015-10-08 | $1.90 | $2.00 | $1.87 | $1.92 | $1.92 | 53,750 |
| 2015-10-07 | $2.07 | $2.07 | $1.86 | $1.90 | $1.90 | 129,837 |
| 2015-10-06 | $1.92 | $2.09 | $1.92 | $1.99 | $1.99 | 291,666 |
| 2015-10-05 | $1.71 | $1.88 | $1.68 | $1.87 | $1.87 | 178,423 |
| 2015-10-02 | $1.63 | $1.69 | $1.62 | $1.69 | $1.69 | 94,606 |
| 2015-10-01 | $1.60 | $1.68 | $1.58 | $1.64 | $1.64 | 46,043 |
| 2015-09-30 | $1.57 | $1.61 | $1.56 | $1.58 | $1.58 | 32,507 |
| 2015-09-29 | $1.58 | $1.60 | $1.55 | $1.59 | $1.59 | 36,559 |
| 2015-09-28 | $1.57 | $1.64 | $1.57 | $1.57 | $1.57 | 140,624 |
| 2015-09-25 | $1.64 | $1.67 | $1.60 | $1.62 | $1.62 | 38,051 |
| 2015-09-24 | $1.69 | $1.69 | $1.60 | $1.65 | $1.65 | 63,666 |
| 2015-09-23 | $1.67 | $1.68 | $1.59 | $1.62 | $1.62 | 117,936 |
| 2015-09-22 | $1.64 | $1.75 | $1.56 | $1.67 | $1.67 | 311,650 |
| 2015-09-21 | $1.45 | $1.60 | $1.42 | $1.57 | $1.57 | 174,099 |
| 2015-09-18 | $1.41 | $1.45 | $1.41 | $1.43 | $1.43 | 68,212 |
| 2015-09-17 | $1.38 | $1.45 | $1.38 | $1.41 | $1.41 | 78,098 |
| 2015-09-16 | $1.42 | $1.47 | $1.38 | $1.38 | $1.38 | 100,084 |
| 2015-09-15 | $1.41 | $1.42 | $1.37 | $1.41 | $1.41 | 41,043 |
| 2015-09-14 | $1.42 | $1.43 | $1.39 | $1.39 | $1.39 | 164,836 |
| 2015-09-11 | $1.37 | $1.42 | $1.37 | $1.41 | $1.41 | 54,096 |
| 2015-09-10 | $1.38 | $1.40 | $1.37 | $1.37 | $1.37 | 18,127 |
| 2015-09-09 | $1.39 | $1.43 | $1.39 | $1.39 | $1.39 | 22,296 |
| 2015-09-08 | $1.42 | $1.44 | $1.39 | $1.41 | $1.41 | 21,624 |
| 2015-09-04 | $1.38 | $1.41 | $1.37 | $1.39 | $1.39 | 12,767 |
| 2015-09-03 | $1.40 | $1.44 | $1.38 | $1.39 | $1.39 | 41,850 |
| 2015-09-02 | $1.43 | $1.43 | $1.34 | $1.40 | $1.40 | 25,781 |
| 2015-09-01 | $1.42 | $1.45 | $1.38 | $1.39 | $1.39 | 36,440 |
The Female Health Company (FHCO) News Headlines
Recent The Female Health Company (FHCO) News
Similar Companies to The Female Health Company (FHCO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |