Want to see NZ:FPH full AI Analyst Report?
Fisher & Paykel Healthcare Corporation Limited (FPH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 47.42 | 48.12 | 47.42 | 47.66 | 47.66 | +0.59% | 920,124 | 1.98 |
| Oct 29, 2026 | 47.76 | 48.00 | 47.02 | 47.38 | 47.38 | -0.40% | 438,782 | 0.95 |
| Oct 28, 2026 | 46.00 | 48.00 | 45.90 | 47.57 | 47.57 | -1.16% | 632,517 | 1.38 |
| Oct 27, 2026 | 48.21 | 48.85 | 47.90 | 48.13 | 48.13 | -1.51% | 885,240 | 1.97 |
| Oct 26, 2026 | 48.87 | 49.55 | 48.52 | 48.87 | 48.87 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 49.00 | 49.55 | 48.52 | 48.87 | 48.87 | -0.02% | 539,490 | 1.19 |
| Oct 22, 2026 | 49.50 | 49.57 | 48.58 | 48.88 | 48.88 | -1.11% | 526,335 | 1.18 |
| Oct 21, 2026 | 48.99 | 49.63 | 48.93 | 49.43 | 49.43 | +0.69% | 458,639 | 1.03 |
| Oct 20, 2026 | 48.81 | 49.31 | 48.39 | 49.09 | 49.09 | +0.61% | 391,804 | 0.88 |
| Oct 19, 2026 | 48.74 | 49.12 | 48.48 | 48.79 | 48.79 | +0.37% | 507,320 | 1.14 |
| Oct 16, 2026 | 49.00 | 49.36 | 48.28 | 48.61 | 48.61 | -0.35% | 513,134 | 1.15 |
| Oct 15, 2026 | 48.71 | 48.80 | 48.06 | 48.78 | 48.78 | +0.16% | 676,533 | 1.54 |
| Oct 14, 2026 | 48.75 | 48.99 | 47.51 | 48.70 | 48.70 | -0.20% | 629,465 | 1.45 |
| Oct 13, 2026 | 48.47 | 49.22 | 48.47 | 48.80 | 48.80 | +0.74% | 428,797 | 0.99 |
| Oct 12, 2026 | 47.69 | 48.50 | 47.15 | 48.44 | 48.44 | +1.55% | 416,306 | 0.97 |
| Oct 09, 2026 | 47.41 | 47.99 | 47.00 | 47.70 | 47.70 | +0.61% | 351,126 | 0.82 |
| Oct 08, 2026 | 46.91 | 47.44 | 46.29 | 47.41 | 47.41 | +0.87% | 561,379 | 1.32 |
| Oct 07, 2026 | 46.56 | 47.24 | 46.09 | 47.00 | 47.00 | +1.08% | 460,913 | 1.10 |
| Oct 06, 2026 | 46.35 | 46.74 | 46.02 | 46.50 | 46.50 | -0.15% | 372,306 | 0.89 |
| Oct 05, 2026 | 46.00 | 46.61 | 45.83 | 46.57 | 46.57 | +1.26% | 542,793 | 1.30 |
| Oct 02, 2026 | 46.08 | 47.00 | 45.76 | 45.99 | 45.99 | -0.99% | 501,282 | 1.21 |
| Oct 01, 2026 | 45.99 | 46.45 | 45.55 | 46.45 | 46.45 | +1.00% | 819,274 | 2.01 |
| Sep 30, 2026 | 45.63 | 46.06 | 45.30 | 45.99 | 45.99 | +0.99% | 980,774 | 2.47 |
| Sep 29, 2026 | 45.30 | 45.77 | 44.83 | 45.54 | 45.54 | +0.37% | 551,952 | 1.41 |
| Sep 28, 2026 | 44.82 | 45.85 | 44.82 | 45.37 | 45.37 | +0.82% | 559,907 | 1.43 |
| Sep 25, 2026 | 45.00 | 45.50 | 44.33 | 45.00 | 45.00 | -0.22% | 505,206 | 1.27 |
| Sep 24, 2026 | 44.97 | 45.12 | 44.40 | 45.10 | 45.10 | +0.24% | 291,670 | 0.72 |
| Sep 23, 2026 | 44.98 | 45.15 | 44.30 | 44.99 | 44.99 | +0.02% | 478,148 | 1.20 |
| Sep 22, 2026 | 44.72 | 45.00 | 44.00 | 44.98 | 44.98 | +0.97% | 346,323 | 0.87 |
| Sep 21, 2026 | 43.99 | 44.69 | 43.50 | 44.55 | 44.55 | +0.91% | 214,449 | 0.53 |
| Sep 18, 2026 | 44.50 | 44.80 | 43.70 | 44.15 | 44.15 | -0.54% | 1,824,544 | 4.73 |
| Sep 17, 2026 | 44.00 | 44.49 | 43.71 | 44.39 | 44.39 | +0.45% | 369,190 | 0.97 |
| Sep 16, 2026 | 42.55 | 44.24 | 42.55 | 44.19 | 44.19 | +1.94% | 713,447 | 1.80 |
| Sep 15, 2026 | 43.20 | 43.98 | 42.50 | 43.35 | 43.35 | +0.07% | 425,597 | 1.08 |
| Sep 14, 2026 | 43.33 | 43.95 | 43.19 | 43.32 | 43.32 | +0.39% | 214,542 | 0.54 |
| Sep 11, 2026 | 43.66 | 44.13 | 43.01 | 43.15 | 43.15 | -1.82% | 387,401 | 0.98 |
| Sep 10, 2026 | 44.30 | 44.30 | 43.20 | 43.95 | 43.95 | +0.05% | 472,684 | 1.20 |
| Sep 09, 2026 | 43.90 | 44.11 | 43.21 | 43.93 | 43.93 | +0.53% | 435,224 | 1.10 |
| Sep 08, 2026 | 44.30 | 44.62 | 43.66 | 43.70 | 43.70 | -1.35% | 295,984 | 0.74 |
| Sep 07, 2026 | 44.80 | 44.95 | 43.89 | 44.30 | 44.30 | -1.20% | 176,185 | 0.43 |
| Sep 04, 2026 | 44.50 | 44.94 | 44.33 | 44.84 | 44.84 | +1.24% | 314,724 | 0.77 |
| Sep 03, 2026 | 44.50 | 44.65 | 43.89 | 44.29 | 44.29 | -0.70% | 348,271 | 0.85 |
| Sep 02, 2026 | 44.21 | 44.61 | 43.11 | 44.60 | 44.60 | +0.90% | 579,303 | 1.43 |
| Sep 01, 2026 | 44.40 | 44.59 | 44.00 | 44.20 | 44.20 | -0.45% | 253,153 | 0.62 |
| Aug 31, 2026 | 43.62 | 44.69 | 43.54 | 44.40 | 44.40 | +1.37% | 1,032,920 | 2.60 |
| Aug 28, 2026 | 44.50 | 44.89 | 43.69 | 43.80 | 43.80 | -0.90% | 355,379 | 0.88 |
| Aug 27, 2026 | 44.66 | 44.90 | 43.92 | 44.20 | 44.20 | -1.03% | 519,297 | 1.31 |
| Aug 26, 2026 | 44.85 | 45.25 | 44.52 | 44.66 | 44.66 | -0.53% | 393,410 | 0.92 |
| Aug 25, 2026 | 44.40 | 45.24 | 44.12 | 44.90 | 44.90 | +1.54% | 455,547 | 1.07 |
| Aug 24, 2026 | 43.25 | 45.24 | 43.09 | 44.22 | 44.22 | +1.61% | 356,160 | 0.83 |
