Canada markets closed

Fisher & Paykel Healthcare Corporation Limited (FPH.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
27.40-0.47 (-1.69%)
At close: 05:00PM NZST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202427.9028.5027.3927.4027.40832,102
Apr 26, 202427.9028.5027.3927.4027.40888,040
Apr 24, 202426.7027.8726.6827.8727.87488,738
Apr 23, 202426.3026.5426.2326.5426.54396,775
Apr 22, 202426.2127.0726.2126.4426.44362,331
Apr 19, 202426.5026.6026.1826.6026.601,330,528
Apr 18, 202426.2226.6225.8626.5426.54389,256
Apr 17, 202426.1926.7826.0726.7826.78503,015
Apr 16, 202426.1526.6026.1526.4026.40215,182
Apr 15, 202425.9526.6325.7526.6326.63171,196
Apr 12, 202426.3026.3026.3026.3026.30-
Apr 11, 202426.3926.3925.8526.3026.30188,633
Apr 10, 202425.6026.4025.5826.3026.30272,632
Apr 09, 202425.6925.6925.6925.6925.69-
Apr 08, 202425.2526.0025.2025.6925.69154,068
Apr 05, 202425.4525.7825.0025.7825.78153,509
Apr 04, 202425.4025.7525.1325.4025.40373,884
Apr 03, 202426.0226.0225.2225.4025.40687,828
Apr 02, 202425.6526.1725.5626.1726.17348,873
Mar 28, 202426.1526.4925.4625.6525.65809,640
Mar 27, 202426.0226.6025.8826.4226.42449,000
Mar 26, 202426.1026.5025.7026.4526.45675,702
Mar 25, 202425.7326.9425.6526.4226.42807,805
Mar 22, 202425.2626.1225.2626.0426.04627,931
Mar 21, 202423.8524.6423.6824.6424.64366,113
Mar 20, 202423.8823.9923.5723.9523.95469,952
Mar 19, 202424.1024.1023.8623.9423.94212,062
Mar 18, 202423.7024.0223.5523.9823.98383,409
Mar 15, 202424.1924.2223.7023.8023.801,269,928
Mar 14, 202424.5224.5224.2024.3124.31437,340
Mar 13, 202424.5024.8024.3224.5624.56384,052
Mar 12, 202424.6024.6024.1224.4024.40281,630
Mar 11, 202424.5024.7724.3524.5524.55102,282
Mar 08, 202424.5624.8824.1024.8824.88536,026
Mar 07, 202424.7024.9124.4024.4624.46385,463
Mar 06, 202424.5024.7524.0124.7524.75347,445
Mar 05, 202424.4724.6924.2624.6924.69148,488
Mar 04, 202424.6324.7024.4024.4424.44402,428
Mar 01, 202424.4524.7624.4024.7224.72260,506
Feb 29, 202425.0625.0624.5024.5024.501,164,327
Feb 28, 202424.8725.2024.5025.1025.10323,537
Feb 27, 202424.5524.8924.5024.8924.89201,852
Feb 26, 202424.2024.9024.0424.9024.90377,532
Feb 23, 202423.8224.6023.8024.6024.60602,512
Feb 22, 202423.7224.2023.7223.9423.94223,303
Feb 21, 202423.5024.2023.5023.8823.88353,054
Feb 20, 202423.7824.1423.5923.7423.74243,349
Feb 19, 202424.0924.2223.7623.9523.95173,204
Feb 16, 202423.8224.4923.8024.1324.13622,981
Feb 15, 202423.9824.1023.7524.1024.10371,012
Feb 14, 202423.6023.8723.3423.8023.80157,920
Feb 13, 202423.6023.8323.2623.7523.75278,714
Feb 12, 202424.2324.2323.6023.7723.77202,717
Feb 09, 202424.2324.5024.0624.4224.42159,810
Feb 08, 202424.9824.9824.0024.5524.55253,160
Feb 07, 202424.8025.4024.5024.9524.95487,775
Feb 05, 202424.3024.9523.9024.9524.95291,578
Feb 02, 202424.0024.4723.9424.3524.35267,228
Feb 01, 202423.7723.9523.4023.9523.95358,253
Jan 31, 202423.6223.9523.5223.6723.67376,993
Jan 30, 202423.6924.0023.6023.7823.78251,185
Jan 29, 202423.8223.9623.6423.7023.70402,195
Jan 26, 202423.7023.9523.4023.9523.95119,658
Jan 25, 202423.8024.1223.5623.7023.70497,656
Jan 24, 202423.7223.9523.5523.9523.95170,072
Jan 23, 202423.1023.7522.5523.7523.75416,648
Jan 22, 202423.3723.5023.0123.1823.18219,396
Jan 19, 202423.2723.6023.2723.3723.37372,761
Jan 18, 202423.2523.3923.1023.3923.39182,171
Jan 17, 202423.6423.7023.2523.2923.29237,280
Jan 16, 202423.9723.9723.2423.5623.56126,258
Jan 15, 202423.6724.0523.6723.9623.9636,266
Jan 12, 202423.9024.0023.7324.0024.0084,632
Jan 11, 202423.8623.8923.5823.7323.73335,755
Jan 10, 202424.0024.0023.6823.7423.74253,751
Jan 09, 202423.8424.3023.8424.1024.10279,812
Jan 08, 202423.8724.1423.6723.8423.84137,169
Jan 05, 202423.9924.0823.8323.8823.88215,226
Jan 04, 202423.7524.0023.4024.0024.00293,388
Jan 03, 202423.5023.9823.5023.7323.73185,340
Dec 29, 202323.5923.7023.4323.6023.6081,727
Dec 28, 202323.2723.7923.2723.6523.65298,801
Dec 27, 202323.6023.6023.2823.3723.37112,157
Dec 22, 202323.5023.7123.4223.7123.7196,137
Dec 21, 202323.5023.9523.5023.7523.75234,670
Dec 20, 202324.0224.5023.7523.7623.76260,441
Dec 19, 202323.8524.1423.5024.1024.10184,689
Dec 18, 202324.0024.1523.8023.8523.85141,488
Dec 15, 202324.1224.7523.9623.9923.991,210,293
Dec 14, 202324.0024.8024.0024.7524.75320,287
Dec 13, 202323.7624.0523.6523.8523.85313,035
Dec 12, 202323.7023.8323.3523.6523.65239,509
Dec 11, 202323.7024.1023.6023.6023.60342,514
Dec 08, 202323.8524.0023.4024.0024.00346,215
Dec 07, 202323.5723.9723.3023.8523.85229,084
Dec 06, 202323.0623.5722.9223.5723.57224,850
Dec 05, 202323.0023.4123.0023.2023.20276,141
Dec 05, 20230.18 Dividend
Dec 04, 202323.8124.0523.3423.3423.16268,010
Dec 01, 202323.8023.8423.4423.8123.63245,020
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...