Fisher & Paykel Healthcare Corporation Limited (NZE:FPH)
New Zealand · Delayed Price · Currency is NZD 35.93
+0.07 (0.20%)
Oct 28, 2025, 4:40 PM NZST
NZE:FPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 35.40 | 36.00 | 35.30 | 35.86 | 35.86 | 0.31% | 408,130 |
| Oct 23, 2025 | 34.76 | 35.84 | 34.75 | 35.75 | 35.75 | 2.14% | 693,864 |
| Oct 22, 2025 | 35.35 | 35.99 | 34.82 | 35.00 | 35.00 | -2.10% | 747,833 |
| Oct 21, 2025 | 35.51 | 35.81 | 35.31 | 35.75 | 35.75 | 0.14% | 218,567 |
| Oct 20, 2025 | 35.45 | 35.75 | 35.26 | 35.70 | 35.70 | 0.71% | 282,571 |
| Oct 17, 2025 | 36.45 | 36.45 | 35.45 | 35.45 | 35.45 | -2.80% | 427,664 |
| Oct 16, 2025 | 35.57 | 36.47 | 35.17 | 36.47 | 36.47 | 2.01% | 544,316 |
| Oct 15, 2025 | 35.15 | 35.84 | 35.06 | 35.75 | 35.75 | - | 365,779 |
| Oct 14, 2025 | 36.10 | 36.10 | 34.78 | 35.75 | 35.75 | -0.28% | 560,339 |
| Oct 13, 2025 | 36.20 | 36.20 | 35.69 | 35.85 | 35.85 | -1.10% | 487,373 |
| Oct 10, 2025 | 37.49 | 37.49 | 36.25 | 36.25 | 36.25 | -3.54% | 349,489 |
| Oct 9, 2025 | 37.60 | 37.95 | 37.30 | 37.58 | 37.58 | 0.08% | 570,588 |
| Oct 8, 2025 | 37.50 | 38.00 | 37.30 | 37.55 | 37.55 | -1.65% | 611,879 |
| Oct 7, 2025 | 37.25 | 38.18 | 37.25 | 38.18 | 38.18 | 1.41% | 277,786 |
| Oct 6, 2025 | 37.58 | 37.99 | 37.16 | 37.65 | 37.65 | -0.26% | 337,647 |
| Oct 3, 2025 | 37.15 | 37.80 | 37.04 | 37.75 | 37.75 | 1.26% | 341,147 |
| Oct 2, 2025 | 37.10 | 37.50 | 36.90 | 37.28 | 37.28 | -0.19% | 309,861 |
| Oct 1, 2025 | 36.92 | 37.35 | 36.36 | 37.35 | 37.35 | 0.81% | 511,098 |
| Sep 30, 2025 | 36.94 | 37.05 | 36.48 | 37.05 | 37.05 | 1.09% | 454,018 |
| Sep 29, 2025 | 36.40 | 37.04 | 36.20 | 36.65 | 36.65 | 0.41% | 436,644 |
| Sep 26, 2025 | 36.20 | 36.63 | 35.85 | 36.50 | 36.50 | 0.61% | 666,619 |
| Sep 25, 2025 | 37.79 | 37.90 | 35.77 | 36.28 | 36.28 | -4.02% | 967,801 |
| Sep 24, 2025 | 37.70 | 37.90 | 37.54 | 37.80 | 37.80 | 1.07% | 926,340 |
| Sep 23, 2025 | 37.70 | 38.14 | 37.40 | 37.40 | 37.40 | -1.55% | 552,544 |
| Sep 22, 2025 | 38.00 | 38.28 | 37.70 | 37.99 | 37.99 | -0.86% | 236,885 |
| Sep 19, 2025 | 37.33 | 38.32 | 37.05 | 38.32 | 38.32 | 2.24% | 3,385,766 |
| Sep 18, 2025 | 37.40 | 37.50 | 36.80 | 37.48 | 37.48 | 0.08% | 613,658 |
| Sep 17, 2025 | 37.30 | 37.45 | 37.00 | 37.45 | 37.45 | -0.21% | 613,658 |
| Sep 16, 2025 | 37.90 | 37.90 | 37.40 | 37.53 | 37.53 | -0.45% | 466,056 |
| Sep 15, 2025 | 37.53 | 38.00 | 37.29 | 37.70 | 37.70 | - | 466,056 |
| Sep 14, 2025 | 37.53 | 38.00 | 37.29 | 37.70 | 37.70 | -0.79% | 234,798 |
| Sep 12, 2025 | 38.39 | 38.39 | 37.93 | 38.00 | 38.00 | -0.52% | 414,761 |
| Sep 11, 2025 | 38.38 | 38.38 | 37.79 | 38.20 | 38.20 | -0.60% | 435,453 |
| Sep 10, 2025 | 38.21 | 38.53 | 37.50 | 38.43 | 38.43 | 0.34% | 697,447 |
| Sep 9, 2025 | 38.24 | 38.80 | 38.19 | 38.30 | 38.30 | 0.31% | 545,414 |
| Sep 8, 2025 | 37.33 | 38.25 | 37.18 | 38.18 | 38.18 | 0.77% | 275,920 |
| Sep 5, 2025 | 37.12 | 37.89 | 36.92 | 37.89 | 37.89 | 2.05% | 310,048 |
| Sep 4, 2025 | 36.50 | 37.13 | 36.45 | 37.13 | 37.13 | 0.76% | 305,142 |
| Sep 3, 2025 | 36.99 | 37.09 | 36.68 | 36.85 | 36.85 | -0.14% | 301,734 |
| Sep 2, 2025 | 36.86 | 37.26 | 36.61 | 36.90 | 36.90 | -0.14% | 269,726 |
| Sep 1, 2025 | 36.55 | 36.95 | 36.30 | 36.95 | 36.95 | 0.96% | 368,062 |
| Aug 29, 2025 | 36.60 | 37.00 | 36.50 | 36.60 | 36.60 | -0.41% | 670,332 |
| Aug 28, 2025 | 36.90 | 36.97 | 36.65 | 36.75 | 36.75 | -0.60% | 228,036 |
| Aug 27, 2025 | 37.58 | 37.77 | 36.77 | 36.97 | 36.97 | 0.52% | 208,810 |
| Aug 26, 2025 | 37.48 | 37.53 | 36.78 | 36.78 | 36.78 | -1.79% | 1,012,564 |
| Aug 25, 2025 | 37.63 | 38.18 | 37.22 | 37.45 | 37.45 | -0.53% | 115,905 |
| Aug 22, 2025 | 38.19 | 38.19 | 37.65 | 37.65 | 37.65 | -2.08% | 210,632 |
| Aug 21, 2025 | 37.70 | 39.00 | 37.70 | 38.45 | 38.45 | 2.12% | 281,562 |
| Aug 20, 2025 | 36.71 | 38.33 | 36.70 | 37.65 | 37.65 | 1.89% | 432,804 |
| Aug 19, 2025 | 37.30 | 37.30 | 36.41 | 36.95 | 36.95 | -1.31% | 295,731 |