Fisher & Paykel Healthcare Corporation Limited (NZE:FPH)
New Zealand · Delayed Price · Currency is NZD 36.78
-0.19 (-0.51%)
Aug 28, 2025, 1:39 PM NZST
NZE:FPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |