Fisher & Paykel Healthcare Corporation Limited

FPH.NZ · NZE

Market closed39.930.280000 (+0.71%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	39.92	39.92	39.89	39.89	39.89	294.00
July 17, 2026	39.87	39.90	39.87	39.90	39.90	1.21K
July 17, 2026	39.87	39.88	39.87	39.87	39.87	583.00
July 17, 2026	39.86	39.86	39.86	39.86	39.86	181.00
July 17, 2026	39.88	39.88	39.88	39.88	39.88	346.00
July 17, 2026	39.87	39.87	39.87	39.87	39.87	—
July 17, 2026	39.86	39.88	39.86	39.87	39.87	1.17K
July 17, 2026	39.85	39.87	39.85	39.87	39.87	432.00
July 17, 2026	39.86	39.86	39.86	39.86	39.86	70.00
July 17, 2026	39.84	39.85	39.84	39.85	39.85	373.00
July 17, 2026	39.84	39.84	39.84	39.84	39.84	127.00
July 17, 2026	39.83	39.83	39.83	39.83	39.83	184.00
July 17, 2026	39.82	39.84	39.82	39.84	39.84	1.10K
July 17, 2026	39.83	39.85	39.82	39.82	39.82	695.00
July 17, 2026	39.85	39.85	39.83	39.83	39.83	395.00
July 17, 2026	39.83	39.83	39.83	39.83	39.83	102.00
July 17, 2026	39.81	39.81	39.81	39.81	39.81	9.00
July 17, 2026	39.82	39.82	39.81	39.81	39.81	486.00
July 17, 2026	39.85	39.85	39.85	39.85	39.85	54.00
July 17, 2026	39.83	39.83	39.82	39.82	39.82	500.00
July 17, 2026	39.85	39.85	39.83	39.83	39.83	609.00
July 17, 2026	39.81	39.86	39.81	39.86	39.86	457.00
July 17, 2026	39.81	39.81	39.80	39.81	39.81	879.00
July 17, 2026	39.81	39.81	39.81	39.81	39.81	177.00
July 17, 2026	39.79	39.79	39.79	39.79	39.79	11.00
July 17, 2026	39.79	39.79	39.79	39.79	39.79	105.00
July 17, 2026	39.77	39.77	39.77	39.77	39.77	1.33K
July 17, 2026	39.75	39.75	39.75	39.75	39.75	56.00
July 17, 2026	39.80	39.80	39.76	39.77	39.77	1.50K
July 17, 2026	39.76	39.76	39.76	39.76	39.76	38.00
July 17, 2026	39.71	39.76	39.71	39.76	39.76	1.11K
July 17, 2026	39.71	39.71	39.71	39.71	39.71	31.00
July 17, 2026	39.71	39.71	39.71	39.71	39.71	135.00
July 17, 2026	39.71	39.71	39.71	39.71	39.71	31.00
July 17, 2026	39.71	39.71	39.70	39.71	39.71	2.45K
July 17, 2026	39.71	39.73	39.71	39.73	39.73	1.27K
July 17, 2026	39.72	39.72	39.71	39.72	39.72	571.00
July 17, 2026	39.71	39.71	39.71	39.71	39.71	76.00
July 17, 2026	39.73	39.73	39.73	39.73	39.73	80.00
July 17, 2026	39.71	39.72	39.71	39.71	39.71	523.00
July 17, 2026	39.73	39.73	39.73	39.73	39.73	74.00
July 17, 2026	39.73	39.73	39.73	39.73	39.73	102.00
July 17, 2026	39.72	39.72	39.72	39.72	39.72	87.00
July 17, 2026	39.72	39.72	39.71	39.71	39.71	224.00
July 17, 2026	39.72	39.72	39.72	39.72	39.72	99.00
July 17, 2026	39.71	39.71	39.71	39.71	39.71	61.00
July 17, 2026	39.71	39.71	39.71	39.71	39.71	48.00
July 17, 2026	39.71	39.72	39.71	39.72	39.72	256.00
July 17, 2026	39.76	39.77	39.73	39.73	39.73	381.00
July 17, 2026	39.78	39.78	39.78	39.78	39.78	157.00
July 17, 2026	39.79	39.79	39.79	39.79	39.79	3.00
July 17, 2026	39.79	39.79	39.79	39.79	39.79	166.00
July 17, 2026	39.82	39.82	39.81	39.81	39.81	722.00
July 17, 2026	39.85	39.85	39.84	39.84	39.84	645.00
July 17, 2026	39.83	39.83	39.83	39.83	39.83	201.00
July 17, 2026	39.84	39.92	39.83	39.92	39.92	1.70K
July 17, 2026	39.84	39.84	39.83	39.83	39.83	745.00
July 17, 2026	39.83	39.83	39.80	39.80	39.80	530.00
July 17, 2026	39.85	39.85	39.85	39.85	39.85	61.00
July 17, 2026	39.81	39.83	39.81	39.83	39.83	533.00
July 17, 2026	39.79	39.82	39.79	39.80	39.80	2.33K
July 17, 2026	39.79	39.79	39.79	39.79	39.79	42.00
July 17, 2026	39.79	39.79	39.79	39.79	39.79	128.00
July 17, 2026	39.79	39.79	39.79	39.79	39.79	45.00
July 17, 2026	39.81	39.81	39.81	39.81	39.81	130.00
July 17, 2026	39.80	39.81	39.79	39.81	39.81	263.00
July 17, 2026	39.82	39.82	39.80	39.80	39.80	1.92K
July 17, 2026	39.82	39.82	39.82	39.82	39.82	44.00
July 17, 2026	39.84	39.84	39.84	39.84	39.84	99.00
July 17, 2026	39.85	39.85	39.85	39.85	39.85	104.00
July 17, 2026	39.85	39.85	39.85	39.85	39.85	25.00
July 17, 2026	39.81	39.85	39.80	39.83	39.83	1.55K
July 17, 2026	39.81	39.81	39.81	39.81	39.81	276.00
July 17, 2026	39.79	39.79	39.79	39.79	39.79	55.00
July 17, 2026	39.80	39.80	39.80	39.80	39.80	52.00
July 17, 2026	39.80	39.80	39.80	39.80	39.80	78.00
July 17, 2026	39.81	39.82	39.80	39.80	39.80	4.72K
July 17, 2026	39.82	39.82	39.82	39.82	39.82	401.00
July 17, 2026	39.73	39.84	39.71	39.82	39.82	5.50K
July 17, 2026	39.73	39.73	39.73	39.73	39.73	209.00
July 17, 2026	39.73	39.74	39.73	39.74	39.74	512.00
July 17, 2026	39.72	39.72	39.72	39.72	39.72	412.00
July 17, 2026	39.71	39.72	39.71	39.72	39.72	551.00
July 17, 2026	39.71	39.71	39.71	39.71	39.71	213.00
July 17, 2026	39.71	39.72	39.71	39.72	39.72	517.00
July 17, 2026	39.70	39.71	39.70	39.71	39.71	451.00
July 17, 2026	39.70	39.70	39.70	39.70	39.70	83.00
July 17, 2026	39.71	39.72	39.71	39.72	39.72	272.00
July 17, 2026	39.73	39.73	39.72	39.73	39.73	340.00
July 17, 2026	39.75	39.75	39.75	39.75	39.75	281.00
July 17, 2026	39.78	39.78	39.75	39.77	39.77	248.00
July 17, 2026	39.82	39.82	39.80	39.80	39.80	1.09K
July 17, 2026	39.82	39.82	39.80	39.82	39.82	698.00
July 17, 2026	39.80	39.80	39.80	39.80	39.80	68.00
July 17, 2026	39.80	39.82	39.80	39.82	39.82	105.00
July 17, 2026	39.80	39.80	39.80	39.80	39.80	27.00
July 17, 2026	39.80	39.81	39.80	39.81	39.81	82.00
July 17, 2026	39.80	39.82	39.80	39.82	39.82	304.00
July 17, 2026	39.82	39.82	39.82	39.82	39.82	148.00
July 17, 2026	39.81	39.81	39.81	39.81	39.81	263.00
July 17, 2026	39.82	39.82	39.82	39.82	39.82	115.00
July 17, 2026	39.84	39.84	39.83	39.83	39.83	832.00
July 17, 2026	39.84	39.84	39.84	39.84	39.84	106.00
July 17, 2026	39.89	39.89	39.89	39.89	39.89	242.00
July 17, 2026	39.91	39.91	39.89	39.89	39.89	248.00
July 17, 2026	39.91	39.91	39.91	39.91	39.91	55.00
July 17, 2026	39.91	39.91	39.91	39.91	39.91	37.00
July 17, 2026	39.94	39.96	39.91	39.93	39.93	2.17K
July 17, 2026	39.91	39.91	39.91	39.91	39.91	29.00
July 17, 2026	39.91	39.91	39.91	39.91	39.91	96.00
July 17, 2026	39.91	39.91	39.91	39.91	39.91	5.00
July 17, 2026	39.91	39.91	39.91	39.91	39.91	43.00
July 17, 2026	39.91	39.91	39.91	39.91	39.91	51.00
July 17, 2026	39.93	39.93	39.93	39.93	39.93	221.00
July 17, 2026	39.97	39.97	39.94	39.94	39.94	327.00
July 17, 2026	39.96	39.97	39.96	39.97	39.97	355.00
July 17, 2026	39.96	39.96	39.96	39.96	39.96	83.00
July 17, 2026	39.96	39.96	39.96	39.96	39.96	537.00
July 17, 2026	39.99	39.99	39.99	39.99	39.99	—
July 17, 2026	39.99	39.99	39.99	39.99	39.99	48.00
July 17, 2026	39.97	39.97	39.97	39.97	39.97	442.00
July 17, 2026	39.94	39.96	39.94	39.96	39.96	173.00
July 17, 2026	39.94	39.94	39.94	39.94	39.94	382.00
July 17, 2026	39.93	39.93	39.92	39.93	39.93	584.00
July 17, 2026	39.93	39.93	39.93	39.93	39.93	50.00
July 17, 2026	39.98	39.99	39.97	39.97	39.97	542.00
July 17, 2026	39.98	39.98	39.98	39.98	39.98	199.00
July 17, 2026	39.92	40.03	39.92	40.03	40.03	278.00
July 17, 2026	39.90	39.91	39.90	39.91	39.91	724.00
July 17, 2026	39.91	39.91	39.91	39.91	39.91	337.00
July 17, 2026	39.91	39.91	39.85	39.85	39.85	287.00
July 17, 2026	39.94	39.94	39.90	39.90	39.90	858.00
July 17, 2026	39.95	39.95	39.93	39.93	39.93	317.00
July 17, 2026	39.97	39.97	39.94	39.94	39.94	793.00
July 17, 2026	39.98	39.99	39.97	39.99	39.99	460.00
July 17, 2026	39.98	40.00	39.98	40.00	40.00	389.00
July 17, 2026	40.00	40.00	39.97	39.97	39.97	224.00
July 17, 2026	39.98	39.98	39.97	39.97	39.97	180.00
July 17, 2026	39.96	39.98	39.94	39.98	39.98	777.00
July 17, 2026	39.94	39.95	39.93	39.95	39.95	1.11K
July 17, 2026	39.93	39.93	39.93	39.93	39.93	35.00
July 17, 2026	39.93	39.93	39.93	39.93	39.93	204.00
July 17, 2026	39.93	39.94	39.90	39.93	39.93	915.00
July 17, 2026	39.89	39.89	39.89	39.89	39.89	44.00
July 17, 2026	39.93	39.93	39.89	39.89	39.89	117.00
July 17, 2026	39.92	39.92	39.92	39.92	39.92	157.00
July 17, 2026	39.93	39.93	39.93	39.93	39.93	1.03K
July 17, 2026	39.90	39.90	39.85	39.85	39.85	504.00
July 17, 2026	39.94	39.99	39.93	39.99	39.99	898.00
July 17, 2026	40.00	40.00	39.99	39.99	39.99	315.00
July 17, 2026	40.05	40.05	40.03	40.03	40.03	233.00
July 17, 2026	40.06	40.07	40.05	40.05	40.05	933.00
July 17, 2026	40.06	40.06	40.06	40.06	40.06	112.00
July 17, 2026	39.95	40.07	39.95	40.05	40.05	1.25K
July 17, 2026	39.95	39.95	39.95	39.95	39.95	66.00
July 17, 2026	39.95	39.96	39.94	39.95	39.95	728.00
July 17, 2026	39.95	39.96	39.92	39.96	39.96	785.00
July 17, 2026	40.01	40.01	40.01	40.01	40.01	—
July 17, 2026	40.01	40.01	40.01	40.01	40.01	122.00
July 17, 2026	39.96	39.96	39.96	39.96	39.96	98.00
July 17, 2026	40.04	40.04	39.99	39.99	39.99	193.00
July 17, 2026	40.09	40.09	40.07	40.07	40.07	666.00
July 17, 2026	40.10	40.10	40.10	40.10	40.10	46.00
July 17, 2026	40.00	40.00	39.99	39.99	39.99	1.18K
July 17, 2026	39.95	40.00	39.95	40.00	40.00	4.26K
July 17, 2026	39.95	39.95	39.94	39.94	39.94	176.00
July 17, 2026	39.87	39.90	39.87	39.90	39.90	305.00
July 17, 2026	39.86	39.86	39.86	39.86	39.86	63.00
July 17, 2026	39.87	39.87	39.87	39.87	39.87	159.00
July 17, 2026	39.62	39.87	39.62	39.87	39.87	1.16K
July 16, 2026	39.54	39.58	39.54	39.58	39.58	148.00
July 16, 2026	39.65	39.65	39.62	39.62	39.62	398.00
July 16, 2026	39.65	39.65	39.65	39.65	39.65	45.00
July 16, 2026	39.65	39.65	39.65	39.65	39.65	40.00
July 16, 2026	39.64	39.67	39.63	39.67	39.67	355.00
July 16, 2026	39.55	39.65	39.55	39.65	39.65	200.00
July 16, 2026	39.61	39.61	39.61	39.61	39.61	62.00
July 16, 2026	39.61	39.61	39.61	39.61	39.61	93.00
July 16, 2026	39.72	39.72	39.70	39.70	39.70	925.00
July 16, 2026	39.55	39.76	39.55	39.76	39.76	265.00
July 16, 2026	39.52	39.52	39.48	39.48	39.48	73.00
July 16, 2026	39.52	39.56	39.52	39.56	39.56	468.00
July 16, 2026	39.42	39.42	39.42	39.42	39.42	69.00
July 16, 2026	39.56	39.56	39.38	39.38	39.38	3.34K
July 16, 2026	39.56	39.56	39.56	39.56	39.56	34.00
July 16, 2026	39.50	39.50	39.50	39.50	39.50	36.00
July 16, 2026	39.75	39.75	39.75	39.75	39.75	163.00
July 16, 2026	39.50	39.50	39.50	39.50	39.50	97.00
July 16, 2026	39.40	39.40	39.40	39.40	39.40	60.00
July 16, 2026	39.40	39.40	39.40	39.40	39.40	121.00
July 16, 2026	39.26	39.26	39.26	39.26	39.26	197.00
July 16, 2026	39.22	39.22	39.22	39.22	39.22	109.00
July 16, 2026	39.19	39.25	39.19	39.25	39.25	784.00
July 16, 2026	39.19	39.19	39.19	39.19	39.19	86.00
July 16, 2026	39.20	39.20	39.20	39.20	39.20	183.00
July 16, 2026	39.20	39.20	39.20	39.20	39.20	184.00
July 16, 2026	39.20	39.20	39.20	39.20	39.20	38.00
July 16, 2026	39.20	39.20	39.20	39.20	39.20	7.00
July 16, 2026	39.20	39.20	39.20	39.20	39.20	129.00
July 16, 2026	39.20	39.20	39.20	39.20	39.20	394.00
July 16, 2026	39.15	39.20	39.13	39.13	39.13	4.71K
July 16, 2026	39.03	39.03	39.03	39.03	39.03	441.00
July 16, 2026	39.05	39.05	39.05	39.05	39.05	7.00
July 16, 2026	39.05	39.05	39.05	39.05	39.05	127.00
July 16, 2026	39.15	39.15	39.15	39.15	39.15	98.00
July 16, 2026	39.20	39.20	39.20	39.20	39.20	595.00