Fisher & Paykel Healthcare Corporation Limited (NZE:FPH)
New Zealand · Delayed Price · Currency is NZD 37.35
-0.18 (-0.48%)
Sep 17, 2025, 4:39 PM NZST
NZE:FPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 37.30 | 37.40 | 37.00 | 37.11 | - | -1.13% | 133,569 |
| 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 | -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 |
| Aug 18, 2025 | 37.00 | 37.83 | 36.80 | 37.44 | 37.44 | 0.13% | 347,035 |
| Aug 15, 2025 | 37.12 | 37.49 | 37.08 | 37.39 | 37.39 | 0.38% | 296,699 |
| Aug 14, 2025 | 36.71 | 37.25 | 36.71 | 37.25 | 37.25 | 0.49% | 332,693 |
| Aug 13, 2025 | 36.76 | 37.08 | 36.70 | 37.07 | 37.07 | 0.79% | 394,623 |
| Aug 12, 2025 | 36.76 | 37.25 | 36.76 | 36.78 | 36.78 | -0.33% | 392,474 |
| Aug 11, 2025 | 36.59 | 37.25 | 36.56 | 36.90 | 36.90 | 0.57% | 263,601 |
| Aug 8, 2025 | 37.11 | 37.20 | 36.55 | 36.69 | 36.69 | -0.84% | 292,398 |
| Aug 7, 2025 | 36.83 | 37.25 | 36.56 | 37.00 | 37.00 | -0.13% | 212,841 |
| Aug 6, 2025 | 36.71 | 37.10 | 36.41 | 37.05 | 37.05 | 0.30% | 430,900 |
| Aug 5, 2025 | 36.10 | 36.95 | 35.83 | 36.94 | 36.94 | 3.24% | 279,708 |
| Aug 4, 2025 | 35.95 | 36.11 | 35.63 | 35.78 | 35.78 | -0.61% | 258,483 |
| 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 |