Fisher & Paykel Healthcare Corporation Limited (FPH.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZDT
Time period:
15 Oct 2023 - 15 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 37.08 | 37.14 | 36.58 | 36.79 | 36.79 | 208,410 |
| 14 Oct 2024 | 37.08 | 37.14 | 36.58 | 36.79 | 36.79 | 358,432 |
| 11 Oct 2024 | 36.50 | 37.20 | 35.82 | 37.20 | 37.20 | 289,954 |
| 10 Oct 2024 | 36.40 | 37.00 | 35.80 | 36.60 | 36.60 | 441,740 |
| 09 Oct 2024 | 35.17 | 36.22 | 35.17 | 36.05 | 36.05 | 259,999 |
| 08 Oct 2024 | 34.80 | 35.35 | 34.48 | 35.35 | 35.35 | 451,322 |
| 07 Oct 2024 | 35.99 | 36.12 | 34.61 | 34.62 | 34.62 | 386,799 |
| 04 Oct 2024 | 35.75 | 35.95 | 35.39 | 35.95 | 35.95 | 328,990 |
| 03 Oct 2024 | 35.14 | 36.00 | 35.14 | 35.84 | 35.84 | 330,823 |
| 02 Oct 2024 | 34.85 | 35.35 | 34.55 | 35.15 | 35.15 | 443,124 |
| 01 Oct 2024 | 34.70 | 35.37 | 34.57 | 34.99 | 34.99 | 424,104 |
| 30 Sept 2024 | 35.48 | 35.90 | 34.75 | 34.75 | 34.75 | 1,207,843 |
| 27 Sept 2024 | 36.25 | 36.25 | 35.50 | 35.50 | 35.50 | 473,649 |
| 26 Sept 2024 | 34.80 | 36.40 | 34.62 | 36.40 | 36.40 | 454,674 |
| 25 Sept 2024 | 35.16 | 35.98 | 34.85 | 34.85 | 34.85 | 509,447 |
| 24 Sept 2024 | 36.61 | 36.80 | 35.26 | 35.41 | 35.41 | 442,545 |
| 23 Sept 2024 | 36.51 | 37.00 | 36.03 | 36.50 | 36.50 | 368,242 |
| 20 Sept 2024 | 37.30 | 37.45 | 36.56 | 36.56 | 36.56 | 2,462,390 |
| 19 Sept 2024 | 37.75 | 38.36 | 37.33 | 37.60 | 37.60 | 598,878 |
| 18 Sept 2024 | 37.55 | 38.11 | 37.55 | 37.70 | 37.70 | 432,993 |
| 17 Sept 2024 | 38.38 | 38.38 | 37.85 | 38.03 | 38.03 | 805,968 |
| 16 Sept 2024 | 38.20 | 38.87 | 37.31 | 38.40 | 38.40 | 264,307 |
| 13 Sept 2024 | 38.43 | 38.80 | 37.52 | 38.50 | 38.50 | 378,568 |
| 12 Sept 2024 | 37.38 | 38.60 | 37.38 | 38.60 | 38.60 | 383,250 |
| 11 Sept 2024 | 37.40 | 37.87 | 37.05 | 37.55 | 37.55 | 368,164 |
| 10 Sept 2024 | 37.30 | 38.03 | 36.50 | 37.43 | 37.43 | 571,064 |
| 09 Sept 2024 | 36.66 | 37.55 | 36.00 | 37.55 | 37.55 | 323,905 |
| 06 Sept 2024 | 37.30 | 37.60 | 36.85 | 37.40 | 37.40 | 384,597 |
| 05 Sept 2024 | 37.35 | 37.52 | 36.85 | 37.52 | 37.52 | 665,295 |
| 04 Sept 2024 | 36.49 | 37.47 | 36.00 | 37.47 | 37.47 | 393,639 |
| 03 Sept 2024 | 36.45 | 37.33 | 36.20 | 36.92 | 36.92 | 371,933 |
| 02 Sept 2024 | 35.22 | 36.50 | 35.10 | 36.50 | 36.50 | 234,519 |
| 30 Aug 2024 | 35.20 | 35.60 | 34.94 | 35.60 | 35.60 | 1,759,235 |
| 29 Aug 2024 | 35.56 | 35.56 | 34.80 | 35.20 | 35.20 | 281,663 |
| 28 Aug 2024 | 35.00 | 35.91 | 35.00 | 35.91 | 35.91 | 515,480 |
| 27 Aug 2024 | 35.74 | 35.75 | 34.75 | 35.22 | 35.22 | 386,856 |
| 26 Aug 2024 | 35.00 | 36.14 | 34.50 | 35.85 | 35.85 | 189,324 |
| 23 Aug 2024 | 33.00 | 35.62 | 33.00 | 35.40 | 35.40 | 690,234 |
| 22 Aug 2024 | 32.38 | 32.70 | 31.90 | 32.10 | 32.10 | 524,024 |
| 21 Aug 2024 | 32.51 | 32.53 | 32.08 | 32.40 | 32.40 | 264,420 |
| 20 Aug 2024 | 33.00 | 33.07 | 32.56 | 32.65 | 32.65 | 780,136 |
| 19 Aug 2024 | 33.00 | 33.09 | 32.74 | 32.90 | 32.90 | 473,802 |
| 16 Aug 2024 | 33.10 | 33.46 | 32.67 | 33.20 | 33.20 | 296,322 |
| 15 Aug 2024 | 32.50 | 33.10 | 32.35 | 33.10 | 33.10 | 330,309 |
| 14 Aug 2024 | 32.36 | 32.70 | 32.00 | 32.50 | 32.50 | 316,121 |
| 13 Aug 2024 | 32.46 | 32.96 | 32.32 | 32.35 | 32.35 | 200,060 |
| 12 Aug 2024 | 32.51 | 33.12 | 32.26 | 32.79 | 32.79 | 123,382 |
| 09 Aug 2024 | 32.88 | 33.30 | 32.27 | 32.50 | 32.50 | 215,741 |
| 08 Aug 2024 | 32.83 | 32.95 | 32.41 | 32.88 | 32.88 | 465,591 |
| 07 Aug 2024 | 32.45 | 32.99 | 32.00 | 32.96 | 32.96 | 480,314 |
| 06 Aug 2024 | 31.54 | 32.07 | 31.27 | 32.07 | 32.07 | 283,948 |
| 05 Aug 2024 | 32.50 | 32.51 | 31.50 | 31.78 | 31.78 | 257,124 |
| 02 Aug 2024 | 32.19 | 33.06 | 32.05 | 32.75 | 32.75 | 429,970 |
| 01 Aug 2024 | 32.37 | 33.00 | 32.37 | 32.85 | 32.85 | 116,129 |
| 31 Jul 2024 | 32.20 | 32.35 | 31.94 | 32.35 | 32.35 | 440,010 |
| 30 Jul 2024 | 31.67 | 32.42 | 31.67 | 32.30 | 32.30 | 251,607 |
| 29 Jul 2024 | 32.04 | 32.04 | 31.23 | 31.66 | 31.66 | 231,474 |
| 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 |
| *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.