Fisher & Paykel Healthcare Corporation Limited (NZE:FPH)
New Zealand
· Delayed Price · Currency is NZD 39.90
-0.84 (-2.06%)
At close: Mar 6, 2026
NZE:FPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.73 | 40.73 | 39.55 | 39.80 | - | -2.31% | 122,580 |
| Mar 5, 2026 | 40.90 | 41.08 | 40.39 | 40.74 | 40.74 | -0.88% | 371,162 |
| Mar 4, 2026 | 40.17 | 41.22 | 40.11 | 41.10 | 41.10 | 0.24% | 428,375 |
| Mar 3, 2026 | 41.15 | 41.40 | 40.73 | 41.00 | 41.00 | -0.56% | 646,643 |
| Mar 2, 2026 | 40.00 | 41.23 | 39.72 | 41.23 | 41.23 | 0.81% | 524,614 |
| Feb 27, 2026 | 40.79 | 41.00 | 40.51 | 40.90 | 40.90 | -0.24% | 1,576,386 |
| Feb 26, 2026 | 39.90 | 41.00 | 39.90 | 41.00 | 41.00 | 2.24% | 431,474 |
| Feb 25, 2026 | 39.89 | 40.19 | 39.20 | 40.10 | 40.10 | 1.03% | 654,438 |
| Feb 24, 2026 | 39.00 | 40.15 | 38.75 | 39.69 | 39.69 | 2.43% | 477,977 |
| Feb 23, 2026 | 38.69 | 39.79 | 38.06 | 38.75 | 38.75 | 3.83% | 280,610 |
| Feb 20, 2026 | 37.60 | 37.64 | 36.61 | 37.32 | 37.32 | -0.74% | 648,589 |
| Feb 19, 2026 | 37.00 | 37.67 | 36.88 | 37.60 | 37.60 | 2.17% | 534,397 |
| Feb 18, 2026 | 35.70 | 37.00 | 35.70 | 36.80 | 36.80 | 3.14% | 596,431 |
| Feb 17, 2026 | 37.00 | 37.00 | 35.50 | 35.68 | 35.68 | -2.51% | 1,311,867 |
| Feb 16, 2026 | 37.21 | 37.21 | 36.05 | 36.60 | 36.60 | -0.03% | 566,555 |
| Feb 13, 2026 | 39.32 | 39.40 | 36.61 | 36.61 | 36.61 | -7.08% | 1,237,385 |
| Feb 12, 2026 | 39.40 | 40.00 | 39.06 | 39.40 | 39.40 | 0.13% | 451,511 |
| Feb 11, 2026 | 39.02 | 39.95 | 39.02 | 39.35 | 39.35 | -1.58% | 315,891 |
| Feb 10, 2026 | 39.00 | 40.00 | 39.00 | 39.98 | 39.98 | 1.78% | 323,359 |
| Feb 9, 2026 | 38.52 | 39.50 | 38.52 | 39.28 | 39.28 | -1.55% | 572,355 |
| Feb 5, 2026 | 40.19 | 40.20 | 39.62 | 39.90 | 39.90 | -0.30% | 346,599 |
| Feb 4, 2026 | 39.51 | 40.40 | 39.00 | 40.02 | 40.02 | 0.68% | 896,247 |
| Feb 3, 2026 | 38.90 | 39.75 | 38.88 | 39.75 | 39.75 | 2.77% | 794,727 |
| Feb 2, 2026 | 38.36 | 39.02 | 38.36 | 38.68 | 38.68 | -0.59% | 395,442 |
| Jan 30, 2026 | 38.60 | 39.12 | 38.35 | 38.91 | 38.91 | 0.54% | 929,402 |
| Jan 29, 2026 | 38.30 | 38.86 | 38.30 | 38.70 | 38.70 | 0.05% | 714,930 |
| Jan 28, 2026 | 39.15 | 39.15 | 38.36 | 38.68 | 38.68 | -0.05% | 352,096 |
| Jan 27, 2026 | 38.52 | 39.13 | 38.30 | 38.70 | 38.70 | -0.64% | 409,162 |
| Jan 26, 2026 | 38.60 | 38.98 | 38.36 | 38.95 | 38.95 | 0.75% | 174,240 |
| Jan 23, 2026 | 38.65 | 38.83 | 38.50 | 38.66 | 38.66 | -0.18% | 188,353 |
| Jan 22, 2026 | 38.15 | 39.00 | 38.15 | 38.73 | 38.73 | 0.86% | 359,396 |
| Jan 21, 2026 | 38.20 | 38.40 | 38.00 | 38.40 | 38.40 | -0.52% | 593,639 |
| Jan 20, 2026 | 38.80 | 38.88 | 38.27 | 38.60 | 38.60 | -0.08% | 289,502 |
| Jan 19, 2026 | 39.24 | 39.24 | 38.00 | 38.63 | 38.63 | -1.35% | 232,727 |
| Jan 16, 2026 | 39.22 | 39.45 | 39.06 | 39.16 | 39.16 | -0.15% | 275,595 |
| Jan 15, 2026 | 39.29 | 39.59 | 38.99 | 39.22 | 39.22 | -0.68% | 324,424 |
| Jan 14, 2026 | 38.07 | 39.49 | 37.50 | 39.49 | 39.49 | 1.52% | 433,583 |
| Jan 13, 2026 | 38.54 | 39.00 | 38.45 | 38.90 | 38.90 | 1.12% | 457,359 |
| Jan 12, 2026 | 38.24 | 38.99 | 38.24 | 38.47 | 38.47 | 0.08% | 213,998 |
| Jan 9, 2026 | 39.00 | 39.00 | 38.44 | 38.44 | 38.44 | -1.18% | 328,482 |
| Jan 8, 2026 | 38.80 | 38.99 | 38.58 | 38.90 | 38.90 | -0.26% | 278,182 |
| Jan 7, 2026 | 37.80 | 39.00 | 37.70 | 39.00 | 39.00 | 3.12% | 789,950 |
| Jan 6, 2026 | 37.25 | 37.84 | 37.25 | 37.82 | 37.82 | 0.40% | 362,224 |
| Jan 5, 2026 | 37.54 | 37.99 | 37.30 | 37.67 | 37.67 | -0.21% | 307,571 |
| Dec 31, 2025 | 37.60 | 37.98 | 37.49 | 37.75 | 37.75 | 0.27% | 150,560 |
| Dec 30, 2025 | 37.59 | 37.72 | 37.49 | 37.65 | 37.65 | 0.48% | 247,373 |
| Dec 29, 2025 | 38.00 | 38.00 | 37.27 | 37.47 | 37.47 | -1.03% | 116,003 |
| Dec 24, 2025 | 37.65 | 37.99 | 37.51 | 37.86 | 37.86 | 0.16% | 125,470 |
| Dec 23, 2025 | 37.90 | 38.02 | 37.65 | 37.80 | 37.80 | -0.24% | 179,697 |
| Dec 22, 2025 | 37.22 | 37.89 | 37.21 | 37.89 | 37.89 | 2.13% | 271,427 |
| Dec 19, 2025 | 37.01 | 38.00 | 37.00 | 37.10 | 37.10 | 0.51% | 966,281 |
| Dec 18, 2025 | 37.00 | 37.14 | 36.76 | 36.91 | 36.91 | -0.91% | 270,178 |
| Dec 17, 2025 | 37.61 | 37.80 | 37.01 | 37.25 | 37.25 | -1.72% | 470,794 |
| Dec 16, 2025 | 37.60 | 38.14 | 37.30 | 37.90 | 37.90 | 0.19% | 393,153 |
| Dec 15, 2025 | 37.31 | 37.89 | 37.31 | 37.83 | 37.83 | 1.04% | 377,681 |
| Dec 12, 2025 | 38.00 | 38.49 | 37.38 | 37.44 | 37.44 | -1.47% | 300,469 |
| Dec 11, 2025 | 38.30 | 38.30 | 37.67 | 38.00 | 38.00 | 0.29% | 441,621 |
| Dec 10, 2025 | 37.98 | 38.45 | 37.60 | 37.89 | 37.89 | -0.45% | 557,187 |
| Dec 9, 2025 | 38.00 | 38.46 | 37.78 | 38.06 | 38.06 | -0.34% | 676,386 |
| Dec 8, 2025 | 37.90 | 38.52 | 37.90 | 38.19 | 38.19 | 0.66% | 259,991 |
| Dec 5, 2025 | 38.00 | 38.15 | 37.50 | 37.94 | 37.94 | -0.68% | 673,865 |
| Dec 4, 2025 | 38.49 | 38.49 | 37.70 | 38.20 | 38.20 | -0.47% | 689,499 |
| Dec 3, 2025 | 37.95 | 38.38 | 37.46 | 38.38 | 38.38 | 1.00% | 660,302 |
| Dec 2, 2025 | 37.45 | 38.18 | 37.30 | 38.00 | 37.78 | 1.52% | 369,920 |
| Dec 1, 2025 | 37.50 | 38.10 | 37.36 | 37.43 | 37.21 | 0.35% | 347,320 |
| Nov 28, 2025 | 37.70 | 38.12 | 37.30 | 37.30 | 37.08 | -1.19% | 530,317 |
| Nov 27, 2025 | 38.45 | 38.69 | 37.75 | 37.75 | 37.53 | -1.69% | 440,946 |
| Nov 26, 2025 | 38.48 | 40.46 | 37.75 | 38.40 | 38.17 | 4.63% | 1,143,953 |
| Nov 25, 2025 | 37.40 | 37.70 | 36.60 | 36.70 | 36.48 | -1.63% | 667,785 |
| Nov 24, 2025 | 36.75 | 37.31 | 36.55 | 37.31 | 37.09 | 1.17% | 3,423,849 |
| Nov 21, 2025 | 36.85 | 36.88 | 36.21 | 36.88 | 36.66 | -0.70% | 286,471 |
| Nov 20, 2025 | 36.78 | 37.27 | 36.78 | 37.14 | 36.92 | 0.98% | 227,830 |
| Nov 19, 2025 | 36.70 | 37.06 | 36.51 | 36.78 | 36.56 | 0.38% | 513,446 |
| Nov 18, 2025 | 36.85 | 37.39 | 36.64 | 36.64 | 36.42 | -0.92% | 563,772 |
| Nov 17, 2025 | 37.89 | 37.89 | 36.98 | 36.98 | 36.76 | -1.88% | 456,833 |
| Nov 14, 2025 | 38.05 | 38.28 | 37.57 | 37.69 | 37.47 | -1.02% | 302,763 |
| Nov 13, 2025 | 38.07 | 38.29 | 37.85 | 38.08 | 37.86 | -0.55% | 328,137 |
| Nov 12, 2025 | 37.80 | 38.39 | 37.40 | 38.29 | 38.06 | 0.50% | 608,847 |
| Nov 11, 2025 | 38.01 | 38.20 | 37.84 | 38.10 | 37.88 | -0.05% | 246,676 |
| Nov 10, 2025 | 38.00 | 38.55 | 38.00 | 38.12 | 37.90 | -0.99% | 496,165 |
| Nov 7, 2025 | 37.47 | 38.50 | 37.47 | 38.50 | 38.27 | 0.94% | 739,600 |
| Nov 6, 2025 | 37.65 | 38.44 | 37.56 | 38.14 | 37.92 | 1.03% | 460,813 |
| Nov 5, 2025 | 37.02 | 37.75 | 36.84 | 37.75 | 37.53 | 2.03% | 490,821 |
| Nov 4, 2025 | 36.68 | 37.30 | 36.68 | 37.00 | 36.78 | 0.68% | 398,129 |
| Nov 3, 2025 | 37.00 | 37.00 | 36.20 | 36.75 | 36.53 | -0.94% | 413,950 |
| Oct 31, 2025 | 36.06 | 37.19 | 36.06 | 37.10 | 36.88 | 1.78% | 480,185 |
| Oct 30, 2025 | 36.11 | 36.60 | 36.00 | 36.45 | 36.24 | 0.91% | 302,568 |
| Oct 29, 2025 | 36.05 | 36.68 | 36.05 | 36.12 | 35.91 | 0.47% | 353,710 |
| Oct 28, 2025 | 35.30 | 36.06 | 35.12 | 35.95 | 35.74 | 0.25% | 766,040 |
| Oct 24, 2025 | 35.40 | 36.00 | 35.30 | 35.86 | 35.65 | 0.31% | 408,130 |
| Oct 23, 2025 | 34.76 | 35.84 | 34.75 | 35.75 | 35.54 | 2.14% | 693,864 |
| Oct 22, 2025 | 35.35 | 35.99 | 34.82 | 35.00 | 34.79 | -2.10% | 747,833 |
| Oct 21, 2025 | 35.51 | 35.81 | 35.31 | 35.75 | 35.54 | 0.14% | 218,567 |
| Oct 20, 2025 | 35.45 | 35.75 | 35.26 | 35.70 | 35.49 | 0.71% | 282,571 |
| Oct 17, 2025 | 36.45 | 36.45 | 35.45 | 35.45 | 35.24 | -2.80% | 427,664 |
| Oct 16, 2025 | 35.57 | 36.47 | 35.17 | 36.47 | 36.26 | 2.01% | 544,316 |
| Oct 15, 2025 | 35.15 | 35.84 | 35.06 | 35.75 | 35.54 | - | 365,779 |
| Oct 14, 2025 | 36.10 | 36.10 | 34.79 | 35.75 | 35.54 | -0.28% | 560,339 |
| Oct 13, 2025 | 36.20 | 36.20 | 35.69 | 35.85 | 35.64 | -1.10% | 487,373 |
| Oct 10, 2025 | 37.49 | 37.49 | 36.25 | 36.25 | 36.04 | -3.54% | 349,489 |