New Zealand markets closed

Fisher & Paykel Healthcare Corporation Limited (FPH.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
30.49-0.28 (-0.91%)
At close: 04:59PM NZST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202430.7531.1030.1030.4930.49463,401
17 Jun 202430.7531.1030.1030.4930.49463,401
14 Jun 202430.4031.0930.4030.7730.77380,538
13 Jun 202429.9930.6629.8630.5230.52365,595
12 Jun 202429.4030.1429.3029.8629.86354,581
11 Jun 202429.3330.0029.2929.4029.40635,256
10 Jun 202429.9029.9929.2529.5529.55126,531
07 Jun 202430.3030.5530.0030.0030.00496,521
06 Jun 202430.5531.1930.1130.5030.50672,300
05 Jun 202430.0431.2529.6531.2531.25496,713
04 Jun 202429.5030.1029.0630.1030.10487,524
31 May 202428.5029.5928.3329.5029.502,503,958
30 May 202428.7328.8628.2928.5028.50417,587
29 May 202428.1129.7328.1128.7528.75657,795
28 May 202428.1428.1927.5127.6627.66286,642
27 May 202428.0028.2527.9528.0528.05107,346
24 May 202428.2228.4927.8428.3328.33400,308
23 May 202428.1228.6628.1228.4928.49294,477
22 May 202428.8528.9028.2328.6228.62277,353
21 May 202429.1229.1228.3628.3628.36223,835
20 May 202428.9129.4328.6928.8528.85148,136
17 May 202429.1029.1028.7428.9128.91361,334
16 May 202428.5029.1328.5029.0629.06424,557
15 May 202428.8828.8828.5528.5528.55290,548
14 May 202428.5028.9528.5028.8028.80383,552
13 May 202428.8528.8528.8528.8528.85-
10 May 202428.7528.8828.4528.8528.85197,200
09 May 202429.1529.1528.5528.7028.70587,835
08 May 202428.6529.2428.6529.1529.151,407,449
07 May 202428.8029.1828.5528.9028.90207,235
06 May 202428.3229.0828.3228.9028.90531,751
03 May 202428.1228.6128.0628.5528.55269,498
02 May 202428.0028.3027.8928.1128.11205,904
01 May 202428.4028.4027.7928.2128.21115,143
30 Apr 202428.0128.4727.7528.4728.47382,487
29 Apr 202427.6028.1027.4027.9927.991,227,739
26 Apr 202427.9028.5027.3927.4027.40888,040
24 Apr 202426.7027.8726.6827.8727.87488,738
23 Apr 202426.3026.5426.2326.5426.54396,775
22 Apr 202426.2127.0726.2126.4426.44362,331
19 Apr 202426.5026.6026.1826.6026.601,330,528
18 Apr 202426.2226.6225.8626.5426.54389,256
17 Apr 202426.1926.7826.0726.7826.78503,015
16 Apr 202426.1526.6026.1526.4026.40215,182
15 Apr 202425.9526.6325.7526.6326.63171,196
12 Apr 202426.3026.3026.3026.3026.30-
11 Apr 202426.3926.3925.8526.3026.30188,633
10 Apr 202425.6026.4025.5826.3026.30272,632
09 Apr 202425.6925.6925.6925.6925.69-
08 Apr 202425.2526.0025.2025.6925.69154,068
05 Apr 202425.4525.7825.0025.7825.78153,509
04 Apr 202425.4025.7525.1325.4025.40373,884
03 Apr 202426.0226.0225.2225.4025.40687,828
02 Apr 202425.6526.1725.5626.1726.17348,873
28 Mar 202426.1526.4925.4625.6525.65809,640
27 Mar 202426.0226.6025.8826.4226.42449,000
26 Mar 202426.1026.5025.7026.4526.45675,702
25 Mar 202425.7326.9425.6526.4226.42807,805
22 Mar 202425.2626.1225.2626.0426.04627,931
21 Mar 202423.8524.6423.6824.6424.64366,113
20 Mar 202423.8823.9923.5723.9523.95469,952
19 Mar 202424.1024.1023.8623.9423.94212,062
18 Mar 202423.7024.0223.5523.9823.98383,409
15 Mar 202424.1924.2223.7023.8023.801,269,928
14 Mar 202424.5224.5224.2024.3124.31437,340
13 Mar 202424.5024.8024.3224.5624.56384,052
12 Mar 202424.6024.6024.1224.4024.40281,630
11 Mar 202424.5024.7724.3524.5524.55102,282
08 Mar 202424.5624.8824.1024.8824.88536,026
07 Mar 202424.7024.9124.4024.4624.46385,463
06 Mar 202424.5024.7524.0124.7524.75347,445
05 Mar 202424.4724.6924.2624.6924.69148,488
04 Mar 202424.6324.7024.4024.4424.44402,428
01 Mar 202424.4524.7624.4024.7224.72260,506
29 Feb 202425.0625.0624.5024.5024.501,164,327
28 Feb 202424.8725.2024.5025.1025.10323,537
27 Feb 202424.5524.8924.5024.8924.89201,852
26 Feb 202424.2024.9024.0424.9024.90377,532
23 Feb 202423.8224.6023.8024.6024.60602,512
22 Feb 202423.7224.2023.7223.9423.94223,303
21 Feb 202423.5024.2023.5023.8823.88353,054
20 Feb 202423.7824.1423.5923.7423.74243,349
19 Feb 202424.0924.2223.7623.9523.95173,204
16 Feb 202423.8224.4923.8024.1324.13622,981
15 Feb 202423.9824.1023.7524.1024.10371,012
14 Feb 202423.6023.8723.3423.8023.80157,920
13 Feb 202423.6023.8323.2623.7523.75278,714
12 Feb 202424.2324.2323.6023.7723.77202,717
09 Feb 202424.2324.5024.0624.4224.42159,810
08 Feb 202424.9824.9824.0024.5524.55253,160
07 Feb 202424.8025.4024.5024.9524.95487,775
05 Feb 202424.3024.9523.9024.9524.95291,578
02 Feb 202424.0024.4723.9424.3524.35267,228
01 Feb 202423.7723.9523.4023.9523.95358,253
31 Jan 202423.6223.9523.5223.6723.67376,993
30 Jan 202423.6924.0023.6023.7823.78251,185
29 Jan 202423.8223.9623.6423.7023.70402,195
26 Jan 202423.7023.9523.4023.9523.95119,658
25 Jan 202423.8024.1223.5623.7023.70497,656
24 Jan 202423.7223.9523.5523.9523.95170,072
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...