Fisher & Paykel Healthcare Corporation Limited (NZE:FPH)
New Zealand · Delayed Price · Currency is NZD 36.00
-0.80 (-2.17%)
Aug 1, 2025, 5:00 PM NZST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 36.77 | 36.85 | 36.00 | 36.00 | 36.00 | -2.17% | 225,961 |
| Jul 31, 2025 | 36.49 | 36.90 | 36.26 | 36.80 | 36.80 | 0.11% | 292,419 |
| Jul 30, 2025 | 36.75 | 36.97 | 36.53 | 36.76 | 36.76 | -0.59% | 340,080 |
| Jul 29, 2025 | 36.55 | 36.98 | 36.18 | 36.98 | 36.98 | 1.12% | 487,772 |
| Jul 28, 2025 | 36.35 | 36.78 | 36.12 | 36.57 | 36.57 | 0.74% | 144,040 |
| Jul 25, 2025 | 36.12 | 36.49 | 36.12 | 36.30 | 36.30 | -0.08% | 435,303 |
| Jul 24, 2025 | 36.30 | 36.72 | 36.30 | 36.33 | 36.33 | -0.22% | 350,749 |
| Jul 23, 2025 | 36.60 | 37.00 | 36.09 | 36.41 | 36.41 | -0.76% | 328,025 |
| Jul 22, 2025 | 36.90 | 36.90 | 36.55 | 36.69 | 36.69 | -1.03% | 452,123 |
| Jul 21, 2025 | 36.48 | 37.16 | 36.30 | 37.07 | 37.07 | 1.45% | 164,162 |
| Jul 18, 2025 | 36.60 | 36.69 | 36.20 | 36.54 | 36.54 | -0.57% | 297,017 |
| Jul 17, 2025 | 35.62 | 36.75 | 35.60 | 36.75 | 36.75 | 2.11% | 333,220 |
| Jul 16, 2025 | 35.34 | 35.99 | 35.25 | 35.99 | 35.99 | 1.52% | 296,185 |
| Jul 15, 2025 | 35.50 | 36.11 | 35.45 | 35.45 | 35.45 | -1.25% | 286,009 |
| Jul 14, 2025 | 35.51 | 35.99 | 35.25 | 35.90 | 35.90 | 0.79% | 162,157 |
| Jul 11, 2025 | 36.22 | 36.45 | 35.50 | 35.62 | 35.62 | -1.60% | 315,459 |
| Jul 10, 2025 | 36.79 | 36.79 | 36.20 | 36.20 | 36.20 | -1.68% | 177,430 |
| Jul 9, 2025 | 36.86 | 36.86 | 36.23 | 36.82 | 36.82 | -0.35% | 239,889 |
| Jul 8, 2025 | 36.01 | 36.95 | 35.75 | 36.95 | 36.95 | 2.61% | 525,143 |
| Jul 7, 2025 | 36.69 | 36.69 | 36.01 | 36.01 | 36.01 | -1.56% | 252,443 |
| Jul 4, 2025 | 36.30 | 36.85 | 36.16 | 36.58 | 36.58 | 0.49% | 137,354 |
| Jul 3, 2025 | 36.59 | 37.44 | 36.14 | 36.40 | 36.40 | -2.93% | 263,851 |
| Jul 2, 2025 | 37.22 | 37.50 | 37.00 | 37.50 | 37.50 | 0.21% | 322,658 |
| Jul 1, 2025 | 36.25 | 37.42 | 36.25 | 37.42 | 37.42 | 3.80% | 530,898 |
| Jun 30, 2025 | 36.51 | 36.54 | 36.05 | 36.05 | 36.05 | -1.42% | 365,634 |
| Jun 27, 2025 | 36.36 | 36.65 | 36.16 | 36.57 | 36.57 | 0.47% | 288,988 |
| Jun 26, 2025 | 36.30 | 36.82 | 36.11 | 36.40 | 36.40 | -0.05% | 254,404 |
| Jun 25, 2025 | 36.39 | 36.71 | 35.66 | 36.42 | 36.42 | 0.47% | 316,828 |
| Jun 24, 2025 | 36.60 | 36.95 | 36.00 | 36.25 | 36.25 | -0.85% | 336,450 |
| Jun 23, 2025 | 35.60 | 36.98 | 35.60 | 36.56 | 36.56 | 0.16% | 302,994 |
| Jun 19, 2025 | 36.31 | 36.91 | 35.70 | 36.50 | 36.22 | -0.95% | 2,444,467 |
| Jun 18, 2025 | 36.55 | 36.85 | 36.40 | 36.85 | 36.56 | 0.55% | 672,697 |
| Jun 17, 2025 | 37.21 | 37.34 | 36.31 | 36.65 | 36.37 | -1.87% | 364,090 |
| Jun 16, 2025 | 36.12 | 37.35 | 36.10 | 37.35 | 37.06 | 2.05% | 230,056 |
| Jun 13, 2025 | 36.85 | 37.22 | 36.27 | 36.60 | 36.32 | -0.68% | 337,615 |
| Jun 12, 2025 | 36.58 | 36.85 | 36.10 | 36.85 | 36.56 | 0.74% | 283,670 |
| Jun 11, 2025 | 36.80 | 37.22 | 36.37 | 36.58 | 36.30 | -0.49% | 275,269 |
| Jun 10, 2025 | 35.75 | 36.84 | 35.75 | 36.76 | 36.48 | 1.83% | 345,718 |
| Jun 9, 2025 | 36.50 | 36.87 | 35.50 | 36.10 | 35.82 | -1.10% | 163,025 |
| Jun 6, 2025 | 37.21 | 37.36 | 36.39 | 36.50 | 36.22 | -1.54% | 447,559 |
| Jun 5, 2025 | 36.85 | 37.39 | 36.55 | 37.07 | 36.78 | 0.03% | 755,720 |
| Jun 4, 2025 | 36.60 | 37.06 | 36.15 | 37.06 | 36.77 | 1.28% | 1,146,541 |
| Jun 3, 2025 | 35.40 | 37.45 | 35.40 | 36.59 | 36.31 | 0.25% | 964,642 |
| May 30, 2025 | 35.40 | 36.50 | 34.61 | 36.50 | 36.22 | 5.46% | 1,965,363 |
| May 29, 2025 | 35.53 | 36.08 | 34.61 | 34.61 | 34.34 | -1.11% | 586,112 |
| May 28, 2025 | 36.72 | 37.00 | 35.00 | 35.00 | 34.73 | -4.45% | 585,380 |
| May 27, 2025 | 36.00 | 36.76 | 35.28 | 36.63 | 36.35 | 1.52% | 285,769 |
| May 26, 2025 | 36.00 | 36.49 | 35.68 | 36.08 | 35.80 | -0.08% | 259,691 |
| May 23, 2025 | 36.12 | 36.75 | 35.90 | 36.11 | 35.83 | -1.74% | 202,869 |
| May 22, 2025 | 36.90 | 36.90 | 36.04 | 36.75 | 36.47 | 0.55% | 315,804 |