New Zealand markets closed

Fisher & Paykel Healthcare Corporation Limited (FPH.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
32.25-1.03 (-3.09%)
At close: 4:59PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 202133.2533.2532.2532.2532.251,898,498
23 Sep 202133.1033.3633.0233.2833.281,046,199
22 Sep 202132.7333.1532.5933.0433.04776,169
21 Sep 202132.5032.7532.0532.7532.751,499,454
20 Sep 202132.0032.5932.0032.5032.50346,522
17 Sep 202131.4032.4231.4032.4032.403,113,829
16 Sep 202131.3031.4031.0431.4031.40666,543
15 Sep 202131.4931.7731.1431.3031.30662,690
14 Sep 202132.4532.4531.3031.5531.55584,681
13 Sep 202132.8032.9032.3732.6932.69309,678
10 Sep 202133.0033.2032.5632.8032.801,007,332
09 Sep 202133.0033.2832.8032.8032.801,498,719
08 Sep 202133.7134.1033.0033.0033.00682,113
07 Sep 202133.7033.8733.5933.8733.87253,424
06 Sep 202133.3033.7733.0533.7533.75184,220
03 Sep 202133.5033.6633.2133.4533.45337,872
02 Sep 202132.8033.4032.4633.4033.40383,448
01 Sep 202133.0033.0032.4832.8132.81253,721
31 Aug 202133.0033.5032.9933.1033.101,077,461
30 Aug 202132.2032.8532.1932.7432.74443,699
27 Aug 202132.3532.5131.8532.2532.25478,021
26 Aug 202132.5032.7531.9831.9831.98737,396
25 Aug 202133.5033.5032.4632.4632.46720,416
24 Aug 202133.4533.6832.8132.9032.90364,390
23 Aug 202133.6533.9333.3833.5033.50624,811
20 Aug 202133.6534.0033.3533.7933.79495,697
19 Aug 202133.1033.7332.9633.6533.65550,547
18 Aug 202131.7533.5031.7533.2433.24856,878
17 Aug 202131.3032.4631.2532.4632.46743,976
16 Aug 202131.2031.5031.0531.0531.05593,919
13 Aug 202131.0032.2030.9631.6331.63406,766
12 Aug 202131.8131.9030.6530.9030.90844,465
11 Aug 202132.7032.9031.7631.8031.80644,036
10 Aug 202133.1533.1532.6232.9532.95607,840
09 Aug 202132.7033.3832.5233.1033.10498,318
06 Aug 202132.6233.1732.5932.8032.80564,669
05 Aug 202132.8833.0032.6232.9132.91334,667
04 Aug 202132.9033.0432.5232.9032.90369,336
03 Aug 202132.4532.9932.2732.8432.84704,750
02 Aug 202131.7032.4031.7032.4032.40455,819
30 Jul 202132.3032.3031.5531.5531.551,180,262
29 Jul 202132.0032.3331.7032.1632.16350,909
28 Jul 202131.9532.1131.5131.7031.70552,296
27 Jul 202132.8532.8531.7431.8631.86647,877
26 Jul 202132.8033.1032.4332.4532.45759,895
23 Jul 202131.7232.6531.7032.6532.65585,714
22 Jul 202131.8131.9031.5531.6531.65577,454
21 Jul 202131.6131.9231.3931.8531.85727,569
20 Jul 202130.8531.7330.6031.6031.601,176,023
19 Jul 202130.4031.0230.2130.8830.88329,136
16 Jul 202130.4930.5330.3030.4530.45602,167
15 Jul 202130.4130.6530.2830.5630.561,341,298
14 Jul 202129.9830.4929.9830.4830.481,406,349
13 Jul 202130.1030.6330.1030.5030.50543,647
12 Jul 202130.0130.3029.8030.3030.30700,038
09 Jul 202129.9030.0029.5830.0030.00726,053
08 Jul 202130.5030.5029.9229.9829.981,555,815
07 Jul 202130.2530.2529.5230.1230.12536,533
06 Jul 202130.4930.6729.9730.6030.60469,279
05 Jul 202130.7530.8030.4330.6630.66214,344
02 Jul 202131.0031.0030.2530.4630.46695,205
01 Jul 202131.3531.3530.7030.7130.71994,522
30 Jun 202131.6631.9531.1231.1231.12719,791
29 Jun 202131.8632.0131.6631.7531.75898,516
28 Jun 202131.2032.1230.6031.8831.88492,824
25 Jun 202131.7732.2931.1631.3531.35516,317
24 Jun 202132.0032.3031.7331.8531.85783,411
24 Jun 20210.22 Dividend
23 Jun 202131.5032.2031.3032.1031.88783,424
22 Jun 202130.9331.5830.7031.5831.36869,230
21 Jun 202130.5031.2530.3430.9930.78614,176
18 Jun 202130.6631.3530.5630.7730.561,466,413
17 Jun 202130.2531.0030.0530.9030.69680,231
16 Jun 202130.8131.2330.4830.4830.27886,630
15 Jun 202129.9030.8129.6630.7530.541,999,631
14 Jun 202129.9529.9929.0629.1328.93437,040
11 Jun 202129.6730.0229.4029.9229.71926,772
10 Jun 202129.3529.6729.1129.3029.101,085,385
09 Jun 202129.3529.7929.1529.3529.151,129,332
08 Jun 202129.0329.4028.9029.1528.951,985,926
04 Jun 202128.8729.3528.8729.0028.801,357,620
03 Jun 202129.6929.6928.8728.8728.671,290,541
02 Jun 202130.0030.0928.9329.1228.921,348,559
01 Jun 202129.8230.1029.3930.1029.89743,690
31 May 202129.2329.9529.2129.7929.59756,819
28 May 202130.0030.4028.8329.2129.011,149,218
27 May 202129.3529.8527.8129.7029.505,600,442
26 May 202132.5032.6031.3331.3831.16913,491
25 May 202133.5033.9032.5932.6332.41610,893
24 May 202133.7034.0633.4434.0033.77573,525
21 May 202133.2734.0933.2133.8033.57487,593
20 May 202132.5033.1232.4133.1232.891,061,380
19 May 202133.3533.4032.3732.5532.331,043,262
18 May 202133.2834.0032.6632.9032.67394,852
17 May 202133.5033.5033.0033.4833.25371,599
14 May 202133.5533.6832.9032.9032.67560,357
13 May 202133.5033.7633.3333.5533.32376,511
12 May 202133.6133.8133.1733.3033.071,128,066
11 May 202133.7833.9433.3933.8033.57573,485
10 May 202133.8034.2933.8033.9033.67195,548
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...