Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Fisher and Paykel Healthcare Corporation Limited (FPH)
Fisher and Paykel Healthcare Corporation Limited (FPH) Historical

FPH Fisher and Paykel Healthcare Corporation Limited

25.39

0.23 (0.91%)

Apr 29 2024 - Closed

Delayed by 20 minutes

FPH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	25.16	-0.41	-1.58%	25.73	25.78	24.95	233,514
Apr 24 2024	25.565	1.21	4.95%	24.45	25.64	24.45	426,363
Apr 23 2024	24.36	0.34	1.42%	24.13	24.36	24.04	1,288,368
Apr 22 2024	24.02	-0.41	-1.68%	24.50	24.83	24.02	302,942
Apr 19 2024	24.43	0.00	0.00%	24.20	24.48	24.00	183,748
Apr 18 2024	24.43	-0.12	-0.49%	23.93	24.52	23.87	285,168
Apr 17 2024	24.55	0.43	1.78%	24.08	24.63	23.97	204,035
Apr 16 2024	24.12	-0.24	-0.99%	23.97	24.29	23.97	219,719
Apr 15 2024	24.36	0.30	1.25%	23.86	24.45	23.79	315,837
Apr 12 2024	24.06	0.01	0.04%	23.13	24.17	23.13	139,545
Apr 11 2024	24.05	-0.25	-1.03%	23.82	24.18	23.745	272,214
Apr 10 2024	24.30	0.67	2.84%	23.65	24.31	23.65	325,941
Apr 09 2024	23.63	0.24	1.03%	23.45	23.65	23.19	182,265
Apr 08 2024	23.39	-0.47	-1.97%	23.63	23.79	23.27	239,990
Apr 05 2024	23.86	0.60	2.58%	22.94	23.88	22.94	331,032
Apr 04 2024	23.26	0.10	0.43%	23.33	23.34	23.00	214,638
Apr 03 2024	23.16	-0.69	-2.89%	23.29	23.45	23.02	308,821
Apr 02 2024	23.85	0.26	1.10%	23.65	24.00	23.40	438,112
Mar 28 2024	23.59	-0.65	-2.68%	23.87	24.31	23.19	834,475
Mar 27 2024	24.24	-0.14	-0.57%	24.25	24.42	24.14	207,651
Mar 26 2024	24.38	0.23	0.95%	24.10	24.50	23.88	539,301
Mar 25 2024	24.15	-0.02	-0.08%	24.20	24.77	24.09	496,352
Mar 22 2024	24.17	1.60	7.07%	23.60	24.24	21.50	734,832
Mar 21 2024	22.575	0.41	1.87%	22.35	22.76	22.15	379,615
Mar 20 2024	22.16	-0.04	-0.18%	22.17	22.24	21.88	250,955
Mar 19 2024	22.20	-0.11	-0.49%	22.03	22.27	22.03	417,610
Mar 18 2024	22.31	0.15	0.68%	22.01	22.38	21.89	193,240
Mar 15 2024	22.16	-0.33	-1.47%	22.56	22.56	22.06	208,418
Mar 14 2024	22.49	-0.39	-1.68%	22.73	22.75	22.48	172,225
Mar 13 2024	22.875	0.05	0.24%	22.90	23.08	22.74	188,880
Mar 12 2024	22.82	0.01	0.04%	22.60	23.07	22.50	184,104
Mar 11 2024	22.81	-0.42	-1.81%	22.92	22.99	22.78	85,274
Mar 08 2024	23.23	0.23	1.00%	23.17	23.33	22.65	211,929
Mar 07 2024	23.00	-0.13	-0.56%	23.36	23.36	22.74	252,591
Mar 06 2024	23.13	-0.12	-0.52%	23.24	23.27	22.72	240,476
Mar 05 2024	23.25	0.38	1.66%	22.90	23.26	22.71	261,200
Mar 04 2024	22.87	0.00	0.00%	22.85	23.08	22.78	151,975
Mar 01 2024	22.87	-0.14	-0.61%	23.09	23.17	22.87	229,485
Feb 29 2024	23.01	-0.46	-1.96%	23.29	23.43	22.98	421,534
Feb 28 2024	23.47	0.13	0.56%	23.49	23.58	23.34	185,135
Feb 27 2024	23.34	0.01	0.04%	23.22	23.47	23.10	121,420
Feb 26 2024	23.33	0.12	0.52%	23.45	23.45	23.10	138,255
Feb 23 2024	23.21	0.62	2.74%	22.73	23.32	22.63	253,206
Feb 22 2024	22.59	0.29	1.30%	22.59	22.84	22.55	97,321
Feb 21 2024	22.30	0.13	0.59%	22.58	22.77	22.27	177,782
Feb 20 2024	22.17	-0.22	-0.98%	22.58	22.62	22.17	198,790
Feb 19 2024	22.39	-0.30	-1.32%	22.91	22.91	22.35	178,383
Feb 16 2024	22.69	-0.10	-0.44%	22.92	22.96	22.00	377,838
Feb 15 2024	22.79	0.42	1.88%	22.49	22.83	22.32	204,806
Feb 14 2024	22.37	0.23	1.04%	21.79	22.41	21.79	182,038
Feb 13 2024	22.14	-0.21	-0.94%	22.21	22.37	22.06	235,291
Feb 12 2024	22.35	-0.70	-3.04%	22.85	22.85	22.20	231,571
Feb 09 2024	23.05	0.00	0.00%	22.99	23.14	22.74	191,387
Feb 08 2024	23.05	-0.28	-1.20%	23.46	23.46	22.83	210,106
Feb 07 2024	23.33	-0.15	-0.62%	23.74	23.74	23.31	260,432
Feb 06 2024	23.475	0.22	0.92%	23.25	23.62	22.95	419,277
Feb 05 2024	23.26	0.43	1.88%	22.60	23.41	22.44	376,780
Feb 02 2024	22.83	0.28	1.24%	22.53	22.92	22.47	519,752
Feb 01 2024	22.55	0.47	2.13%	22.04	22.56	21.95	357,960
Jan 31 2024	22.08	-0.07	-0.32%	22.22	22.22	21.88	261,637
Jan 30 2024	22.15	0.21	0.96%	22.03	22.26	21.98	160,029

Fisher and Paykel Health...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions