FPH.NZ - Fisher & Paykel Healthcare Corporation Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
18 Feb 202024.8524.8524.8524.8524.856,396
14 Feb 202024.5024.5424.1724.2824.28614,789
13 Feb 202024.6524.8924.5124.5524.55766,502
12 Feb 202024.3924.8024.2424.6724.67565,389
11 Feb 202023.9224.5023.9224.4024.40444,739
10 Feb 202024.1524.1823.7623.9523.95366,637
07 Feb 202023.8524.1523.6024.1324.13510,880
05 Feb 202024.1024.3423.7823.9023.90315,555
04 Feb 202023.5023.9923.5023.9523.95739,525
03 Feb 202023.0523.4822.7023.4123.41318,079
31 Jan 202022.5523.3022.5523.3023.30901,072
30 Jan 202022.3522.7122.3522.6022.601,006,647
29 Jan 202022.5522.5522.3022.3522.35871,117
28 Jan 202022.4922.6122.3022.5022.50364,091
27 Jan 202022.7622.8522.5522.7022.70155,431
24 Jan 202022.7922.8822.7022.7722.77251,295
23 Jan 202022.6522.8622.6122.8522.85545,070
22 Jan 202022.2922.6522.2922.6322.63862,184
21 Jan 202022.2322.5022.1422.3222.32266,951
20 Jan 202022.4422.4922.0122.2322.23174,870
17 Jan 202022.5022.6322.1822.5022.50239,133
16 Jan 202022.2222.6422.2222.6422.64787,828
15 Jan 202021.8522.3121.8522.2222.221,393,979
14 Jan 202021.5121.8521.4621.8521.85657,329
13 Jan 202021.4921.5421.2021.3821.38242,110
10 Jan 202021.5521.9021.5021.5021.501,206,125
09 Jan 202021.9022.3521.5021.5021.50671,058
08 Jan 202022.4722.4721.8521.9021.90303,830
07 Jan 202022.5922.6522.0922.4922.49250,748
06 Jan 202022.1522.6521.9722.6522.65344,027
03 Jan 202022.1022.5622.1022.2022.20147,269
31 Dec 201922.2422.3022.1722.2022.20317,786
30 Dec 201922.3222.4522.2422.2422.24110,550
27 Dec 201922.4822.6022.3022.3022.3092,358
25 Dec 201922.4822.4822.4822.4822.48-
24 Dec 201922.4022.6522.3222.4822.48116,141
23 Dec 201922.2222.5522.2222.4022.40606,203
20 Dec 201923.1023.1322.1722.1722.171,216,113
19 Dec 201922.2723.1522.2523.1523.15988,945
18 Dec 201921.9022.4821.8522.2622.26833,754
17 Dec 201921.7522.0221.7521.8021.801,263,613
16 Dec 201921.5621.7221.4021.6521.65140,351
13 Dec 201921.9021.9021.5021.5621.56770,339
12 Dec 201921.5522.1121.5022.1122.11789,466
11 Dec 201921.2521.6021.2521.6021.60381,827
10 Dec 201921.0821.6021.0521.6021.601,308,796
09 Dec 201921.0421.4521.0121.0821.08696,752
06 Dec 201921.3921.3921.1521.2221.22865,129
06 Dec 20190.12 Dividend
05 Dec 201921.6521.6521.2821.5821.46670,888
04 Dec 201921.2021.3521.0521.2821.161,050,272
03 Dec 201921.9021.9021.1221.3021.18778,110
02 Dec 201922.0522.2121.9222.0021.88415,354
29 Nov 201921.4822.2021.4822.1522.03803,098
28 Nov 201921.0021.7721.0021.5121.39387,861
27 Nov 201920.9921.1020.6721.1020.98891,468
26 Nov 201920.8620.9320.6520.7720.652,048,618
25 Nov 201920.3820.8720.2920.8720.75788,119
22 Nov 201920.7020.7020.3720.4720.36307,413
21 Nov 201920.7720.7720.5020.7420.62510,695
20 Nov 201920.4820.7820.4420.7820.661,103,750
19 Nov 201920.5820.7120.0520.5020.39527,179
18 Nov 201920.6120.8520.5120.6520.54476,240
15 Nov 201920.9521.0020.7320.7620.64283,437
14 Nov 201920.7321.0520.6821.0020.88919,899
13 Nov 201920.9021.0720.5420.7820.661,120,140
12 Nov 201920.8521.0020.6020.9020.781,091,474
11 Nov 201920.4020.8520.2520.8520.73379,829
08 Nov 201920.1420.4920.0420.4920.381,573,626
07 Nov 201919.9920.1719.8320.1720.06399,874
06 Nov 201919.6820.0219.6820.0219.91558,913
05 Nov 201919.6019.8219.4019.8219.71353,920
04 Nov 201919.1619.5819.1619.5419.43190,268
01 Nov 201919.0519.2419.0219.1419.03865,814
31 Oct 201919.0619.1918.9919.1519.041,429,949
30 Oct 201919.1019.2219.0219.1018.992,195,543
29 Oct 201919.1619.2719.0019.1819.07680,558
25 Oct 201918.8018.9618.7718.9318.82539,828
24 Oct 201918.7018.9218.7018.8218.72579,499
23 Oct 201918.7218.9218.7018.7518.65686,953
22 Oct 201918.7018.9718.7018.9518.84256,516
21 Oct 201918.7518.9518.6118.7718.67295,650
18 Oct 201919.0019.0918.7518.7518.65438,102
17 Oct 201919.3019.5319.0019.0018.89415,647
16 Oct 201918.8019.3018.6019.3019.19870,314
15 Oct 201918.2519.0518.2518.7918.691,263,574
14 Oct 201917.6018.3817.6018.3218.221,368,344
11 Oct 201916.9117.2516.9117.0016.91241,656
10 Oct 201917.4317.4316.9016.9016.81463,163
09 Oct 201917.5017.5117.2517.4317.33468,143
08 Oct 201917.4317.5517.4317.5317.43386,089
07 Oct 201917.1217.4517.1217.4217.32484,494
04 Oct 201916.9017.3216.9017.1117.01425,749
03 Oct 201917.2417.2416.8616.9416.85608,504
02 Oct 201917.4817.4817.3117.4517.35451,831
01 Oct 201917.2017.5517.1817.5517.45299,241
30 Sep 201916.9017.3016.9017.3017.20597,875
27 Sep 201916.8916.9016.7916.8016.71487,123
26 Sep 201917.0017.0016.8016.8916.80484,395
25 Sep 201917.0017.0816.7517.0016.91544,419
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...