Fisher & Paykel Healthcare Corporation Limited (FPH.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 32.28 | 32.84 | 32.22 | 32.22 | 32.22 | 290,052 |
| 26 Jul 2024 | 32.28 | 32.84 | 32.22 | 32.22 | 32.22 | 290,052 |
| 25 Jul 2024 | 32.95 | 33.00 | 32.20 | 32.72 | 32.72 | 269,298 |
| 24 Jul 2024 | 32.01 | 33.00 | 32.00 | 33.00 | 33.00 | 386,258 |
| 23 Jul 2024 | 31.60 | 32.68 | 31.60 | 32.65 | 32.65 | 243,466 |
| 22 Jul 2024 | 31.25 | 31.95 | 31.10 | 31.85 | 31.85 | 185,717 |
| 19 Jul 2024 | 31.20 | 31.65 | 31.07 | 31.65 | 31.65 | 174,403 |
| 18 Jul 2024 | 31.11 | 31.57 | 31.10 | 31.35 | 31.35 | 176,443 |
| 17 Jul 2024 | 31.05 | 31.68 | 31.05 | 31.68 | 31.68 | 179,526 |
| 16 Jul 2024 | 31.07 | 31.34 | 30.94 | 31.34 | 31.34 | 396,636 |
| 15 Jul 2024 | 30.71 | 31.39 | 30.19 | 31.04 | 31.04 | 185,042 |
| 12 Jul 2024 | 31.08 | 31.72 | 30.67 | 30.75 | 30.75 | 214,122 |
| 11 Jul 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 10 Jul 2024 | 30.00 | 31.25 | 29.90 | 31.25 | 31.25 | 372,839 |
| 09 Jul 2024 | 29.80 | 30.10 | 29.71 | 30.10 | 30.10 | 814,820 |
| 08 Jul 2024 | 29.68 | 29.97 | 29.67 | 29.83 | 29.83 | 967,537 |
| 05 Jul 2024 | 29.80 | 29.98 | 29.66 | 29.89 | 29.89 | 234,154 |
| 04 Jul 2024 | 29.75 | 29.96 | 29.64 | 29.80 | 29.80 | 238,321 |
| 03 Jul 2024 | 30.00 | 30.00 | 29.50 | 29.90 | 29.90 | 344,528 |
| 02 Jul 2024 | 30.15 | 30.15 | 29.39 | 29.39 | 29.39 | 221,376 |
| 01 Jul 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 27 Jun 2024 | 30.00 | 30.55 | 29.70 | 30.08 | 30.08 | 620,441 |
| 26 Jun 2024 | 29.86 | 30.27 | 29.60 | 30.27 | 30.27 | 547,416 |
| 26 Jun 2024 | 0.235 Dividend | |||||
| 25 Jun 2024 | 29.55 | 30.23 | 29.50 | 30.23 | 29.99 | 357,354 |
| 24 Jun 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.05 | - |
| 21 Jun 2024 | 31.00 | 31.25 | 30.29 | 30.29 | 30.05 | 1,854,555 |
| 20 Jun 2024 | 31.02 | 31.78 | 31.00 | 31.05 | 30.81 | 275,835 |
| 19 Jun 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 30.80 | - |
| 18 Jun 2024 | 30.80 | 31.28 | 30.09 | 31.04 | 30.80 | 658,496 |
| 17 Jun 2024 | 30.75 | 31.10 | 30.10 | 30.49 | 30.25 | 463,401 |
| 14 Jun 2024 | 30.40 | 31.09 | 30.40 | 30.77 | 30.53 | 380,538 |
| 13 Jun 2024 | 29.99 | 30.66 | 29.86 | 30.52 | 30.28 | 365,595 |
| 12 Jun 2024 | 29.40 | 30.14 | 29.30 | 29.86 | 29.63 | 354,581 |
| 11 Jun 2024 | 29.33 | 30.00 | 29.29 | 29.40 | 29.17 | 635,256 |
| 10 Jun 2024 | 29.90 | 29.99 | 29.25 | 29.55 | 29.32 | 126,531 |
| 07 Jun 2024 | 30.30 | 30.55 | 30.00 | 30.00 | 29.77 | 496,521 |
| 06 Jun 2024 | 30.55 | 31.19 | 30.11 | 30.50 | 30.26 | 672,300 |
| 05 Jun 2024 | 30.04 | 31.25 | 29.65 | 31.25 | 31.01 | 496,713 |
| 04 Jun 2024 | 29.50 | 30.10 | 29.06 | 30.10 | 29.87 | 487,524 |
| 31 May 2024 | 28.50 | 29.59 | 28.33 | 29.50 | 29.27 | 2,503,958 |
| 30 May 2024 | 28.73 | 28.86 | 28.29 | 28.50 | 28.28 | 417,587 |
| 29 May 2024 | 28.11 | 29.73 | 28.11 | 28.75 | 28.53 | 657,795 |
| 28 May 2024 | 28.14 | 28.19 | 27.51 | 27.66 | 27.44 | 286,642 |
| 27 May 2024 | 28.00 | 28.25 | 27.95 | 28.05 | 27.83 | 107,346 |
| 24 May 2024 | 28.22 | 28.49 | 27.84 | 28.33 | 28.11 | 400,308 |
| 23 May 2024 | 28.12 | 28.66 | 28.12 | 28.49 | 28.27 | 294,477 |
| 22 May 2024 | 28.85 | 28.90 | 28.23 | 28.62 | 28.40 | 277,353 |
| 21 May 2024 | 29.12 | 29.12 | 28.36 | 28.36 | 28.14 | 223,835 |
| 20 May 2024 | 28.91 | 29.43 | 28.69 | 28.85 | 28.63 | 148,136 |
| 17 May 2024 | 29.10 | 29.10 | 28.74 | 28.91 | 28.69 | 361,334 |
| 16 May 2024 | 28.50 | 29.13 | 28.50 | 29.06 | 28.83 | 424,557 |
| 15 May 2024 | 28.88 | 28.88 | 28.55 | 28.55 | 28.33 | 290,548 |
| 14 May 2024 | 28.50 | 28.95 | 28.50 | 28.80 | 28.58 | 383,552 |
| 13 May 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.63 | - |
| 10 May 2024 | 28.75 | 28.88 | 28.45 | 28.85 | 28.63 | 197,200 |
| 09 May 2024 | 29.15 | 29.15 | 28.55 | 28.70 | 28.48 | 587,835 |
| 08 May 2024 | 28.65 | 29.24 | 28.65 | 29.15 | 28.92 | 1,407,449 |
| 07 May 2024 | 28.80 | 29.18 | 28.55 | 28.90 | 28.68 | 207,235 |
| 06 May 2024 | 28.32 | 29.08 | 28.32 | 28.90 | 28.68 | 531,751 |
| 03 May 2024 | 28.12 | 28.61 | 28.06 | 28.55 | 28.33 | 269,498 |
| 02 May 2024 | 28.00 | 28.30 | 27.89 | 28.11 | 27.89 | 205,904 |
| 01 May 2024 | 28.40 | 28.40 | 27.79 | 28.21 | 27.99 | 115,143 |
| 30 Apr 2024 | 28.01 | 28.47 | 27.75 | 28.47 | 28.25 | 382,487 |
| 29 Apr 2024 | 27.60 | 28.10 | 27.40 | 27.99 | 27.77 | 1,227,739 |
| 26 Apr 2024 | 27.90 | 28.50 | 27.39 | 27.40 | 27.19 | 888,040 |
| 24 Apr 2024 | 26.70 | 27.87 | 26.68 | 27.87 | 27.65 | 488,738 |
| 23 Apr 2024 | 26.30 | 26.54 | 26.23 | 26.54 | 26.33 | 396,775 |
| 22 Apr 2024 | 26.21 | 27.07 | 26.21 | 26.44 | 26.23 | 362,331 |
| 19 Apr 2024 | 26.50 | 26.60 | 26.18 | 26.60 | 26.39 | 1,330,528 |
| 18 Apr 2024 | 26.22 | 26.62 | 25.86 | 26.54 | 26.33 | 389,256 |
| 17 Apr 2024 | 26.19 | 26.78 | 26.07 | 26.78 | 26.57 | 503,015 |
| 16 Apr 2024 | 26.15 | 26.60 | 26.15 | 26.40 | 26.19 | 215,182 |
| 15 Apr 2024 | 25.95 | 26.63 | 25.75 | 26.63 | 26.42 | 171,196 |
| 12 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.10 | - |
| 11 Apr 2024 | 26.39 | 26.39 | 25.85 | 26.30 | 26.10 | 188,633 |
| 10 Apr 2024 | 25.60 | 26.40 | 25.58 | 26.30 | 26.10 | 272,632 |
| 09 Apr 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.49 | - |
| 08 Apr 2024 | 25.25 | 26.00 | 25.20 | 25.69 | 25.49 | 154,068 |
| 05 Apr 2024 | 25.45 | 25.78 | 25.00 | 25.78 | 25.58 | 153,509 |
| 04 Apr 2024 | 25.40 | 25.75 | 25.13 | 25.40 | 25.20 | 373,884 |
| 03 Apr 2024 | 26.02 | 26.02 | 25.22 | 25.40 | 25.20 | 687,828 |
| 02 Apr 2024 | 25.65 | 26.17 | 25.56 | 26.17 | 25.97 | 348,873 |
| 28 Mar 2024 | 26.15 | 26.49 | 25.46 | 25.65 | 25.45 | 809,640 |
| 27 Mar 2024 | 26.02 | 26.60 | 25.88 | 26.42 | 26.21 | 449,000 |
| 26 Mar 2024 | 26.10 | 26.50 | 25.70 | 26.45 | 26.24 | 675,702 |
| 25 Mar 2024 | 25.73 | 26.94 | 25.65 | 26.42 | 26.21 | 807,805 |
| 22 Mar 2024 | 25.26 | 26.12 | 25.26 | 26.04 | 25.84 | 627,931 |
| 21 Mar 2024 | 23.85 | 24.64 | 23.68 | 24.64 | 24.45 | 366,113 |
| 20 Mar 2024 | 23.88 | 23.99 | 23.57 | 23.95 | 23.76 | 469,952 |
| 19 Mar 2024 | 24.10 | 24.10 | 23.86 | 23.94 | 23.75 | 212,062 |
| 18 Mar 2024 | 23.70 | 24.02 | 23.55 | 23.98 | 23.79 | 383,409 |
| 15 Mar 2024 | 24.19 | 24.22 | 23.70 | 23.80 | 23.61 | 1,269,928 |
| 14 Mar 2024 | 24.52 | 24.52 | 24.20 | 24.31 | 24.12 | 437,340 |
| 13 Mar 2024 | 24.50 | 24.80 | 24.32 | 24.56 | 24.37 | 384,052 |
| 12 Mar 2024 | 24.60 | 24.60 | 24.12 | 24.40 | 24.21 | 281,630 |
| 11 Mar 2024 | 24.50 | 24.77 | 24.35 | 24.55 | 24.36 | 102,282 |
| 08 Mar 2024 | 24.56 | 24.88 | 24.10 | 24.88 | 24.69 | 536,026 |
| 07 Mar 2024 | 24.70 | 24.91 | 24.40 | 24.46 | 24.27 | 385,463 |
| 06 Mar 2024 | 24.50 | 24.75 | 24.01 | 24.75 | 24.56 | 347,445 |
| *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.