FPH.NZ - Fisher & Paykel Healthcare Corporation Limited

NZSE - NZSE Delayed price. Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 201812.9713.0012.9012.9812.98276,627
19 Feb 201812.9512.9812.8112.9412.94145,180
16 Feb 201812.9013.0912.8113.0913.09489,186
15 Feb 201812.8012.9012.6412.9012.90383,684
14 Feb 201812.6512.9412.6512.8012.801,250,282
13 Feb 201812.4512.7712.4512.6512.65907,558
12 Feb 201812.7412.7712.4112.4512.45721,612
09 Feb 201812.8012.8012.5512.7112.71922,361
08 Feb 201812.7913.0012.7912.9612.96639,411
07 Feb 201812.8812.8812.6512.8012.801,260,899
05 Feb 201813.0013.2412.8812.8812.88498,698
02 Feb 201813.1513.4013.1213.3513.35686,179
01 Feb 201813.1013.3513.1013.2013.20678,922
31 Jan 201812.9513.3512.9013.3513.351,274,555
30 Jan 201813.1913.2513.0213.0213.02670,733
29 Jan 201812.8913.2512.8813.2513.25841,338
26 Jan 201813.0513.0512.8012.9012.90803,902
25 Jan 201813.0513.2113.0213.1013.10647,979
24 Jan 201813.1513.2013.0813.1013.101,009,245
23 Jan 201813.2713.4013.0513.1513.15775,890
22 Jan 201813.3013.4913.2113.3013.30524,362
19 Jan 201813.1613.2813.1613.2613.26598,014
18 Jan 201813.4813.4813.1613.1613.16670,216
17 Jan 201813.0013.3913.0013.3913.39809,360
16 Jan 201812.9213.0912.9213.0213.02847,658
15 Jan 201813.0213.0612.9512.9512.95433,594
12 Jan 201813.1713.2313.0513.0513.05535,020
11 Jan 201813.4513.4513.2013.2513.251,048,255
10 Jan 201813.7513.7513.3213.4213.421,336,468
09 Jan 201813.9514.0013.7113.7113.71720,405
08 Jan 201814.1014.1313.9714.0014.00612,866
05 Jan 201814.1114.1814.0414.1714.172,129,865
04 Jan 201814.0914.1614.0914.1114.111,759,258
03 Jan 201814.3514.3914.0614.0914.09385,124
29 Dec 201714.1614.4914.0614.3514.35427,082
28 Dec 201714.0514.2314.0514.2314.23220,258
27 Dec 201714.1414.2214.0614.1414.14440,854
22 Dec 201713.9514.1513.9414.1414.14513,119
21 Dec 201713.9614.0113.9114.0014.001,209,266
20 Dec 201713.9114.1813.9114.0514.051,810,531
19 Dec 201713.7614.0913.6614.0914.09970,412
18 Dec 201713.7813.8713.6813.8713.87954,233
15 Dec 201713.5413.8913.4013.8913.892,234,589
14 Dec 201713.4413.6013.4413.5913.591,153,246
13 Dec 201713.4113.5413.3113.5413.54932,207
12 Dec 201713.4213.5913.3613.5913.59721,717
11 Dec 201713.3913.5413.2513.5213.52571,984
08 Dec 201713.2413.4013.1413.4013.401,566,219
07 Dec 201712.9513.2412.9013.2413.241,309,816
06 Dec 201712.9913.2012.9612.9912.991,872,435
05 Dec 201712.9313.1512.9313.1013.101,225,159
05 Dec 20170.12153 Dividend
04 Dec 201713.0913.1712.9612.9912.871,580,262
01 Dec 201713.0613.2013.0013.1513.032,024,262
30 Nov 201713.0413.2012.8513.1012.9854,118,108
29 Nov 201713.1013.1213.0013.0512.933,008,613
28 Nov 201713.1413.1513.0413.0912.972,446,836
27 Nov 201712.9513.3012.9013.1613.044,412,672
24 Nov 201712.6512.9512.6512.8312.711,609,628
23 Nov 201712.5712.7012.2512.6212.502,076,193
22 Nov 201713.0613.0612.3012.6012.481,995,794
21 Nov 201713.7513.7512.8813.2513.131,649,288
20 Nov 201713.5813.8813.4713.8813.75897,252
17 Nov 201713.4513.5813.4113.5513.421,226,849
16 Nov 201713.4013.5313.2813.4513.321,355,294
15 Nov 201713.5513.6313.4013.4913.361,882,279
14 Nov 201713.0513.6013.0513.4313.304,032,031
13 Nov 201713.2013.2012.9713.0512.93909,578
10 Nov 201713.2813.2813.1813.2113.09988,705
09 Nov 201713.3113.3613.2013.2613.14665,717
08 Nov 201713.3713.5513.1813.5513.42665,027
07 Nov 201713.0013.4613.0013.4413.311,271,060
06 Nov 201712.9213.1512.8013.0712.951,073,787
03 Nov 201713.0313.0412.8412.9612.841,031,713
02 Nov 201713.1513.1613.0513.0512.931,049,165
01 Nov 201713.2013.3013.1213.3013.181,208,064
31 Oct 201713.4013.4413.2513.2513.13790,039
30 Oct 201713.3413.4713.2013.4713.34775,836
27 Oct 201713.2513.4913.2513.3513.231,239,200
26 Oct 201713.2813.4313.1213.3013.181,524,696
25 Oct 201713.3113.3213.1013.2813.161,650,446
24 Oct 201713.3413.3913.0013.3613.242,325,319
20 Oct 201712.7913.4012.6513.3413.221,418,900
19 Oct 201712.9012.9412.7612.8312.711,232,205
18 Oct 201712.8313.1112.7812.9912.87983,940
17 Oct 201712.9112.9112.7812.8712.75744,947
16 Oct 201712.7712.9412.6912.9312.81638,527
13 Oct 201712.6012.8212.5112.8212.701,458,880
12 Oct 201712.9412.9512.5712.6612.541,180,322
11 Oct 201712.8113.1512.8013.0512.932,023,198
10 Oct 201712.6012.9712.5712.8812.761,403,019
09 Oct 201712.6212.7012.4312.6212.501,757,847
06 Oct 201712.6312.7212.5912.6412.521,380,209
05 Oct 201712.6612.7112.6212.6812.561,056,130
04 Oct 201712.6012.7012.6012.6812.561,143,132
03 Oct 201712.6912.7012.5512.7012.58539,377
02 Oct 201712.7812.7812.7012.7112.59592,915
29 Sep 201712.7112.7912.7112.7712.663,049,071
28 Sep 201712.6812.6812.6112.6512.53978,686
27 Sep 201712.6012.7512.6012.7212.601,242,653
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...