New Zealand markets open in 8 hours 43 minutes

Fisher & Paykel Healthcare Corporation Limited (FPH.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
32.60+0.18 (+0.56%)
At close: 5:00PM NZST
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
23 Sep 202032.5033.2332.4232.6032.601,255,390
22 Sep 202031.1032.4930.8232.4232.42863,256
21 Sep 202032.1832.1831.0731.1931.192,393,975
18 Sep 202032.4032.6031.6632.2532.251,735,372
17 Sep 202032.9233.1132.4432.4532.452,021,136
16 Sep 202032.8033.4332.6633.0033.00889,812
15 Sep 202033.1933.4532.6332.6332.63646,425
14 Sep 202033.1033.3832.9433.2033.20678,488
11 Sep 202033.1733.2832.0933.1033.10951,261
10 Sep 202033.6534.5833.5333.6133.61989,322
09 Sep 202033.7033.8133.2833.6033.60675,023
08 Sep 202034.5034.7533.8033.8033.80542,165
07 Sep 202034.2534.8833.8634.3034.30209,699
04 Sep 202036.1936.1934.1934.2534.25496,132
03 Sep 202036.8036.8735.9736.2136.211,455,397
02 Sep 202035.4536.5035.1036.1536.15723,497
01 Sep 202036.5236.5634.9435.5135.51941,594
31 Aug 202037.4037.4036.6036.8536.85936,341
28 Aug 202037.0037.8936.9037.6837.68960,276
27 Aug 202037.0037.0336.8036.9936.9972,718
26 Aug 202036.1037.0035.9637.0037.00733,199
25 Aug 202035.7036.3035.3036.2836.28242,926
24 Aug 202035.3535.7535.0035.7535.75222,815
21 Aug 202035.3535.9934.8335.3035.30616,201
20 Aug 202035.3535.5034.6834.7634.761,020,400
19 Aug 202036.6836.6835.4335.7035.70639,940
18 Aug 202037.0537.3736.3636.5036.501,606,931
17 Aug 202034.1235.0034.1235.0035.00529,531
14 Aug 202034.1034.8234.1034.3034.301,392,126
13 Aug 202034.9035.0034.2134.3434.341,911,580
12 Aug 202033.8034.9433.8034.4934.49413,243
11 Aug 202035.3635.5434.3134.7534.751,461,875
10 Aug 202035.4035.9935.3435.5635.56981,491
07 Aug 202036.0136.4935.2635.4135.41798,858
06 Aug 202036.7736.8736.1436.4536.45622,347
05 Aug 202036.9937.1036.5236.9536.95761,725
04 Aug 202036.0537.1835.5337.1837.18686,310
03 Aug 202035.5036.1935.3336.0536.05320,802
31 Jul 202035.4036.0935.2036.0036.00790,852
30 Jul 202035.9035.9935.5435.5535.55429,109
29 Jul 202034.8535.6734.8235.5135.51474,012
28 Jul 202035.0035.6334.8534.8534.85833,943
27 Jul 202034.9935.6634.8535.1135.11944,618
24 Jul 202035.3135.5134.8035.2435.24397,215
23 Jul 202036.0036.3635.2035.3535.35313,291
22 Jul 202036.7436.9535.9935.9935.99289,890
21 Jul 202035.7536.9935.5636.7436.74792,029
20 Jul 202035.9536.3535.5535.7635.76750,365
17 Jul 202035.6036.8335.6035.9535.95499,784
16 Jul 202037.0537.1035.4535.9035.90496,568
15 Jul 202036.1037.2836.1037.2037.20718,953
14 Jul 202036.0936.5735.6136.2036.201,390,598
13 Jul 202035.3035.7334.8235.5935.59473,518
10 Jul 202035.4036.0035.1635.3035.30415,471
09 Jul 202036.2536.2535.0235.2035.20637,205
08 Jul 202037.0037.3335.1035.8035.801,127,197
07 Jul 202035.2035.8035.0635.7435.74468,786
06 Jul 202034.4835.3534.3035.1535.15273,458
06 Jul 20200.155 Dividend
03 Jul 202034.5135.2534.5034.5034.35568,527
02 Jul 202034.5034.9834.0334.6634.50641,808
01 Jul 202035.4035.4533.8934.1934.041,090,564
30 Jun 202033.6035.6033.6035.6035.441,304,009
29 Jun 202032.8033.5032.4533.5033.35448,649
26 Jun 202031.0032.0730.5732.0031.86877,968
25 Jun 202030.2531.2030.2530.9130.771,797,794
24 Jun 202029.9931.0529.9831.0530.91564,350
23 Jun 202029.8530.7529.5630.2530.11827,968
22 Jun 202028.6029.5928.5729.3529.22303,798
19 Jun 202028.5829.4028.3628.7128.581,695,915
18 Jun 202029.5029.7028.5728.9028.77433,735
17 Jun 202028.3329.8028.3329.8029.671,023,563
16 Jun 202028.0028.7628.0028.0527.92532,751
15 Jun 202028.5028.6228.0128.1127.981,245,704
12 Jun 202027.7428.7227.6028.4028.27830,209
11 Jun 202028.2029.0828.2028.8528.72799,521
10 Jun 202028.3228.6127.9128.3028.17589,969
09 Jun 202029.9029.9028.3028.3028.171,341,651
08 Jun 202028.3030.0028.1030.0029.87319,534
05 Jun 202028.8029.4927.8528.0827.95776,701
04 Jun 202029.7529.7528.5128.8028.671,522,883
03 Jun 202030.1430.1429.1629.3529.22686,261
02 Jun 202029.8030.2529.3830.2530.11502,249
29 May 202029.5029.9829.1229.9829.853,947,599
28 May 202030.8130.9529.3029.4529.321,176,084
27 May 202031.0031.5030.3930.8130.671,510,623
26 May 202030.2031.0029.7631.0030.86394,530
25 May 202029.5030.4029.4030.1530.01238,788
22 May 202029.7930.3529.2029.2029.07502,663
21 May 202029.9830.6029.8030.0029.87673,421
20 May 202029.9430.1829.3230.0029.87584,224
19 May 202030.3930.5529.8130.0029.87764,497
18 May 202030.4530.8430.2630.5030.36904,353
15 May 202030.5031.0030.0530.5030.36885,599
14 May 202030.3031.3530.3031.0830.941,297,569
13 May 202030.0031.0029.5031.0030.86954,436
12 May 202029.1630.0029.1630.0029.87704,758
11 May 202029.2129.6728.8629.4829.35922,701
08 May 202029.3929.8029.0629.8029.67686,344
07 May 202028.5029.4328.5029.3929.261,035,086
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...