FPH.NZ - Fisher & Paykel Healthcare Corporation Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 201916.9717.3516.9517.0517.051,160,961
19 Sep 201916.9017.2016.7316.9716.97578,035
18 Sep 201917.0017.0516.7616.7616.76181,376
17 Sep 201916.7017.1016.7017.0017.005,407,624
16 Sep 201916.5016.7516.4416.6716.67135,682
13 Sep 201916.6516.9516.5516.5516.55251,245
12 Sep 201916.9517.0016.5016.5116.51401,699
11 Sep 201917.3217.3216.8816.9016.901,122,499
10 Sep 201917.4417.4416.8817.3517.35649,170
09 Sep 201917.5017.8017.3017.5117.51558,307
06 Sep 201917.2117.6417.1717.6417.64474,034
05 Sep 201916.7517.2016.7517.2017.20463,700
04 Sep 201916.2216.9816.2216.8516.85608,427
03 Sep 201916.9016.9816.7016.9516.95429,773
02 Sep 201916.6016.9916.0516.8916.89522,051
30 Aug 201916.2516.7016.2016.6516.65772,660
29 Aug 201916.1516.4716.1016.2916.29603,582
28 Aug 201915.1416.1015.0116.0716.07679,440
27 Aug 201915.3015.3914.8515.1515.15788,743
26 Aug 201915.4515.4515.0515.2515.25190,428
23 Aug 201915.7015.7915.4815.5015.50351,721
22 Aug 201915.7615.9315.6515.6815.68586,721
21 Aug 201915.9315.9315.6015.7715.77482,717
20 Aug 201915.9715.9715.8115.9415.94275,134
19 Aug 201915.7716.0015.7715.9715.97196,267
16 Aug 201915.9015.9015.6615.8015.80981,828
15 Aug 201915.9016.1515.8915.9715.97507,317
14 Aug 201916.2916.3116.0016.3116.31731,109
13 Aug 201915.9416.1015.9016.1016.10462,478
12 Aug 201915.9316.0015.6815.9815.98341,001
09 Aug 201916.0516.1315.9515.9515.95144,264
08 Aug 201916.0016.1015.8516.0516.05553,584
07 Aug 201915.8616.0015.6816.0016.00554,013
06 Aug 201915.7515.8015.5815.8015.801,144,853
05 Aug 201916.2516.3415.9015.9515.95318,097
02 Aug 201916.3416.4416.2516.3516.35417,781
01 Aug 201916.4516.5316.2916.3516.35336,048
31 Jul 201916.8016.8016.5016.5016.50344,244
30 Jul 201916.4516.8216.4016.8016.80433,420
29 Jul 201916.2516.4816.1516.4816.48276,303
26 Jul 201916.2416.5416.1316.3316.33376,612
25 Jul 201916.1516.5816.1516.4816.48354,644
24 Jul 201916.4116.4816.1016.1516.15574,716
23 Jul 201916.2416.4616.1516.4016.40452,109
22 Jul 201915.9616.3015.9316.2616.261,209,944
19 Jul 201915.7516.0015.3015.9615.96218,417
18 Jul 201915.5915.9115.5815.8515.85513,511
17 Jul 201915.4815.7315.3015.7315.73315,547
16 Jul 201915.7415.8215.3715.4615.46332,838
15 Jul 201915.9116.1015.6115.7415.74109,695
12 Jul 201915.8016.0015.8015.9515.95279,983
11 Jul 201915.8516.0015.8515.8615.86745,508
10 Jul 201915.9016.0015.7415.8515.85271,445
09 Jul 201915.9015.9715.7515.8515.85315,375
08 Jul 201916.2016.2515.9216.0016.00310,545
05 Jul 201916.1816.3216.0716.2816.28282,547
04 Jul 201916.0316.2216.0316.2016.20287,142
03 Jul 201915.8716.2015.8716.2016.20387,930
02 Jul 201915.8516.0515.8516.0016.00494,402
01 Jul 201915.4015.8815.4015.8815.88308,835
28 Jun 201915.3115.4615.3015.4615.46594,056
27 Jun 201915.3015.3515.2115.3415.34301,254
26 Jun 201915.4015.5015.2115.3215.32432,059
25 Jun 201915.3015.5415.3015.5415.54503,166
24 Jun 201915.0615.4615.0615.4615.46236,932
21 Jun 201915.4715.4915.0615.0615.06968,025
20 Jun 201915.4915.5115.1315.3915.39464,370
19 Jun 201915.0115.4515.0115.4015.40346,670
18 Jun 201914.9514.9914.8614.9314.93746,695
17 Jun 201915.0015.1714.9614.9714.97336,267
14 Jun 201915.1515.2215.0715.0715.07541,606
13 Jun 201915.3415.3415.1215.2015.20745,123
13 Jun 20190.135 Dividend
12 Jun 201915.3815.4615.3115.3515.22711,459
11 Jun 201915.4615.5815.3015.3215.19797,461
10 Jun 201915.6415.7715.2515.2515.12377,204
07 Jun 201915.4515.6615.1615.6415.50368,535
06 Jun 201915.0515.4715.0515.4515.31615,176
05 Jun 201915.1215.4914.9115.0914.96678,530
04 Jun 201915.3015.3015.0115.0114.88684,591
31 May 201915.3015.5015.1515.4015.261,482,803
30 May 201915.4015.4015.2515.3615.22374,656
29 May 201915.4015.4415.0015.4415.30783,908
28 May 201916.1116.1115.3115.4315.291,924,730
27 May 201916.5516.5515.9016.0815.94376,970
24 May 201916.4816.6916.4116.6716.52609,612
23 May 201916.3816.5916.3516.5316.38350,139
22 May 201916.2016.3916.1716.3816.24371,979
21 May 201916.3916.3916.0016.1616.02304,525
20 May 201916.2016.3916.0816.3916.25231,436
17 May 201916.0016.3716.0016.1916.05333,223
16 May 201916.2016.3016.0716.1416.00759,790
15 May 201916.1516.3116.1216.2516.11405,707
14 May 201915.9816.1515.9516.1516.01607,004
13 May 201915.8516.1615.7516.1616.02454,135
10 May 201915.8515.9915.8315.9515.81404,551
09 May 201915.7416.0015.7115.9915.851,145,797
08 May 201915.4015.7015.3815.6115.47954,267
07 May 201915.3815.6815.3415.6015.46523,942
06 May 201915.7415.7415.3115.3415.21482,757
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...