Fisher & Paykel Healthcare Corporation Limited (FPH.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 27.90 | 28.50 | 27.39 | 27.40 | 27.40 | 832,102 |
| 26 Apr 2024 | 27.90 | 28.50 | 27.39 | 27.40 | 27.40 | 888,040 |
| 24 Apr 2024 | 26.70 | 27.87 | 26.68 | 27.87 | 27.87 | 488,738 |
| 23 Apr 2024 | 26.30 | 26.54 | 26.23 | 26.54 | 26.54 | 396,775 |
| 22 Apr 2024 | 26.21 | 27.07 | 26.21 | 26.44 | 26.44 | 362,331 |
| 19 Apr 2024 | 26.50 | 26.60 | 26.18 | 26.60 | 26.60 | 1,330,528 |
| 18 Apr 2024 | 26.22 | 26.62 | 25.86 | 26.54 | 26.54 | 389,256 |
| 17 Apr 2024 | 26.19 | 26.78 | 26.07 | 26.78 | 26.78 | 503,015 |
| 16 Apr 2024 | 26.15 | 26.60 | 26.15 | 26.40 | 26.40 | 215,182 |
| 15 Apr 2024 | 25.95 | 26.63 | 25.75 | 26.63 | 26.63 | 171,196 |
| 12 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 11 Apr 2024 | 26.39 | 26.39 | 25.85 | 26.30 | 26.30 | 188,633 |
| 10 Apr 2024 | 25.60 | 26.40 | 25.58 | 26.30 | 26.30 | 272,632 |
| 09 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 08 Apr 2024 | 25.25 | 26.00 | 25.20 | 25.69 | 25.69 | 154,068 |
| 05 Apr 2024 | 25.45 | 25.78 | 25.00 | 25.78 | 25.78 | 153,509 |
| 04 Apr 2024 | 25.40 | 25.75 | 25.13 | 25.40 | 25.40 | 373,884 |
| 03 Apr 2024 | 26.02 | 26.02 | 25.22 | 25.40 | 25.40 | 687,828 |
| 02 Apr 2024 | 25.65 | 26.17 | 25.56 | 26.17 | 26.17 | 348,873 |
| 28 Mar 2024 | 26.15 | 26.49 | 25.46 | 25.65 | 25.65 | 809,640 |
| 27 Mar 2024 | 26.02 | 26.60 | 25.88 | 26.42 | 26.42 | 449,000 |
| 26 Mar 2024 | 26.10 | 26.50 | 25.70 | 26.45 | 26.45 | 675,702 |
| 25 Mar 2024 | 25.73 | 26.94 | 25.65 | 26.42 | 26.42 | 807,805 |
| 22 Mar 2024 | 25.26 | 26.12 | 25.26 | 26.04 | 26.04 | 627,931 |
| 21 Mar 2024 | 23.85 | 24.64 | 23.68 | 24.64 | 24.64 | 366,113 |
| 20 Mar 2024 | 23.88 | 23.99 | 23.57 | 23.95 | 23.95 | 469,952 |
| 19 Mar 2024 | 24.10 | 24.10 | 23.86 | 23.94 | 23.94 | 212,062 |
| 18 Mar 2024 | 23.70 | 24.02 | 23.55 | 23.98 | 23.98 | 383,409 |
| 15 Mar 2024 | 24.19 | 24.22 | 23.70 | 23.80 | 23.80 | 1,269,928 |
| 14 Mar 2024 | 24.52 | 24.52 | 24.20 | 24.31 | 24.31 | 437,340 |
| 13 Mar 2024 | 24.50 | 24.80 | 24.32 | 24.56 | 24.56 | 384,052 |
| 12 Mar 2024 | 24.60 | 24.60 | 24.12 | 24.40 | 24.40 | 281,630 |
| 11 Mar 2024 | 24.50 | 24.77 | 24.35 | 24.55 | 24.55 | 102,282 |
| 08 Mar 2024 | 24.56 | 24.88 | 24.10 | 24.88 | 24.88 | 536,026 |
| 07 Mar 2024 | 24.70 | 24.91 | 24.40 | 24.46 | 24.46 | 385,463 |
| 06 Mar 2024 | 24.50 | 24.75 | 24.01 | 24.75 | 24.75 | 347,445 |
| 05 Mar 2024 | 24.47 | 24.69 | 24.26 | 24.69 | 24.69 | 148,488 |
| 04 Mar 2024 | 24.63 | 24.70 | 24.40 | 24.44 | 24.44 | 402,428 |
| 01 Mar 2024 | 24.45 | 24.76 | 24.40 | 24.72 | 24.72 | 260,506 |
| 29 Feb 2024 | 25.06 | 25.06 | 24.50 | 24.50 | 24.50 | 1,164,327 |
| 28 Feb 2024 | 24.87 | 25.20 | 24.50 | 25.10 | 25.10 | 323,537 |
| 27 Feb 2024 | 24.55 | 24.89 | 24.50 | 24.89 | 24.89 | 201,852 |
| 26 Feb 2024 | 24.20 | 24.90 | 24.04 | 24.90 | 24.90 | 377,532 |
| 23 Feb 2024 | 23.82 | 24.60 | 23.80 | 24.60 | 24.60 | 602,512 |
| 22 Feb 2024 | 23.72 | 24.20 | 23.72 | 23.94 | 23.94 | 223,303 |
| 21 Feb 2024 | 23.50 | 24.20 | 23.50 | 23.88 | 23.88 | 353,054 |
| 20 Feb 2024 | 23.78 | 24.14 | 23.59 | 23.74 | 23.74 | 243,349 |
| 19 Feb 2024 | 24.09 | 24.22 | 23.76 | 23.95 | 23.95 | 173,204 |
| 16 Feb 2024 | 23.82 | 24.49 | 23.80 | 24.13 | 24.13 | 622,981 |
| 15 Feb 2024 | 23.98 | 24.10 | 23.75 | 24.10 | 24.10 | 371,012 |
| 14 Feb 2024 | 23.60 | 23.87 | 23.34 | 23.80 | 23.80 | 157,920 |
| 13 Feb 2024 | 23.60 | 23.83 | 23.26 | 23.75 | 23.75 | 278,714 |
| 12 Feb 2024 | 24.23 | 24.23 | 23.60 | 23.77 | 23.77 | 202,717 |
| 09 Feb 2024 | 24.23 | 24.50 | 24.06 | 24.42 | 24.42 | 159,810 |
| 08 Feb 2024 | 24.98 | 24.98 | 24.00 | 24.55 | 24.55 | 253,160 |
| 07 Feb 2024 | 24.80 | 25.40 | 24.50 | 24.95 | 24.95 | 487,775 |
| 05 Feb 2024 | 24.30 | 24.95 | 23.90 | 24.95 | 24.95 | 291,578 |
| 02 Feb 2024 | 24.00 | 24.47 | 23.94 | 24.35 | 24.35 | 267,228 |
| 01 Feb 2024 | 23.77 | 23.95 | 23.40 | 23.95 | 23.95 | 358,253 |
| 31 Jan 2024 | 23.62 | 23.95 | 23.52 | 23.67 | 23.67 | 376,993 |
| 30 Jan 2024 | 23.69 | 24.00 | 23.60 | 23.78 | 23.78 | 251,185 |
| 29 Jan 2024 | 23.82 | 23.96 | 23.64 | 23.70 | 23.70 | 402,195 |
| 26 Jan 2024 | 23.70 | 23.95 | 23.40 | 23.95 | 23.95 | 119,658 |
| 25 Jan 2024 | 23.80 | 24.12 | 23.56 | 23.70 | 23.70 | 497,656 |
| 24 Jan 2024 | 23.72 | 23.95 | 23.55 | 23.95 | 23.95 | 170,072 |
| 23 Jan 2024 | 23.10 | 23.75 | 22.55 | 23.75 | 23.75 | 416,648 |
| 22 Jan 2024 | 23.37 | 23.50 | 23.01 | 23.18 | 23.18 | 219,396 |
| 19 Jan 2024 | 23.27 | 23.60 | 23.27 | 23.37 | 23.37 | 372,761 |
| 18 Jan 2024 | 23.25 | 23.39 | 23.10 | 23.39 | 23.39 | 182,171 |
| 17 Jan 2024 | 23.64 | 23.70 | 23.25 | 23.29 | 23.29 | 237,280 |
| 16 Jan 2024 | 23.97 | 23.97 | 23.24 | 23.56 | 23.56 | 126,258 |
| 15 Jan 2024 | 23.67 | 24.05 | 23.67 | 23.96 | 23.96 | 36,266 |
| 12 Jan 2024 | 23.90 | 24.00 | 23.73 | 24.00 | 24.00 | 84,632 |
| 11 Jan 2024 | 23.86 | 23.89 | 23.58 | 23.73 | 23.73 | 335,755 |
| 10 Jan 2024 | 24.00 | 24.00 | 23.68 | 23.74 | 23.74 | 253,751 |
| 09 Jan 2024 | 23.84 | 24.30 | 23.84 | 24.10 | 24.10 | 279,812 |
| 08 Jan 2024 | 23.87 | 24.14 | 23.67 | 23.84 | 23.84 | 137,169 |
| 05 Jan 2024 | 23.99 | 24.08 | 23.83 | 23.88 | 23.88 | 215,226 |
| 04 Jan 2024 | 23.75 | 24.00 | 23.40 | 24.00 | 24.00 | 293,388 |
| 03 Jan 2024 | 23.50 | 23.98 | 23.50 | 23.73 | 23.73 | 185,340 |
| 29 Dec 2023 | 23.59 | 23.70 | 23.43 | 23.60 | 23.60 | 81,727 |
| 28 Dec 2023 | 23.27 | 23.79 | 23.27 | 23.65 | 23.65 | 298,801 |
| 27 Dec 2023 | 23.60 | 23.60 | 23.28 | 23.37 | 23.37 | 112,157 |
| 22 Dec 2023 | 23.50 | 23.71 | 23.42 | 23.71 | 23.71 | 96,137 |
| 21 Dec 2023 | 23.50 | 23.95 | 23.50 | 23.75 | 23.75 | 234,670 |
| 20 Dec 2023 | 24.02 | 24.50 | 23.75 | 23.76 | 23.76 | 260,441 |
| 19 Dec 2023 | 23.85 | 24.14 | 23.50 | 24.10 | 24.10 | 184,689 |
| 18 Dec 2023 | 24.00 | 24.15 | 23.80 | 23.85 | 23.85 | 141,488 |
| 15 Dec 2023 | 24.12 | 24.75 | 23.96 | 23.99 | 23.99 | 1,210,293 |
| 14 Dec 2023 | 24.00 | 24.80 | 24.00 | 24.75 | 24.75 | 320,287 |
| 13 Dec 2023 | 23.76 | 24.05 | 23.65 | 23.85 | 23.85 | 313,035 |
| 12 Dec 2023 | 23.70 | 23.83 | 23.35 | 23.65 | 23.65 | 239,509 |
| 11 Dec 2023 | 23.70 | 24.10 | 23.60 | 23.60 | 23.60 | 342,514 |
| 08 Dec 2023 | 23.85 | 24.00 | 23.40 | 24.00 | 24.00 | 346,215 |
| 07 Dec 2023 | 23.57 | 23.97 | 23.30 | 23.85 | 23.85 | 229,084 |
| 06 Dec 2023 | 23.06 | 23.57 | 22.92 | 23.57 | 23.57 | 224,850 |
| 05 Dec 2023 | 23.00 | 23.41 | 23.00 | 23.20 | 23.20 | 276,141 |
| 05 Dec 2023 | 0.18 Dividend | |||||
| 04 Dec 2023 | 23.81 | 24.05 | 23.34 | 23.34 | 23.16 | 268,010 |
| 01 Dec 2023 | 23.80 | 23.84 | 23.44 | 23.81 | 23.63 | 245,020 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.