Fisher & Paykel Healthcare Corporation Limited (NZE:FPH)
New Zealand
· Delayed Price · Currency is NZD 37.94
-0.26 (-0.68%)
At close: Dec 5, 2025
NZE:FPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 37.60 | 37.95 | 37.30 | 37.58 | 37.36 | 0.08% | 570,588 |
| Oct 8, 2025 | 37.50 | 38.00 | 37.30 | 37.55 | 37.33 | -1.65% | 611,879 |
| Oct 7, 2025 | 37.25 | 38.18 | 37.25 | 38.18 | 37.96 | 1.41% | 277,786 |
| Oct 6, 2025 | 37.58 | 37.99 | 37.16 | 37.65 | 37.43 | -0.26% | 337,647 |
| Oct 3, 2025 | 37.15 | 37.80 | 37.04 | 37.75 | 37.53 | 1.26% | 341,147 |
| Oct 2, 2025 | 37.10 | 37.50 | 36.90 | 37.28 | 37.06 | -0.19% | 309,861 |
| Oct 1, 2025 | 36.92 | 37.35 | 36.36 | 37.35 | 37.13 | 0.81% | 511,098 |
| Sep 30, 2025 | 36.94 | 37.05 | 36.48 | 37.05 | 36.83 | 1.09% | 454,018 |
| Sep 29, 2025 | 36.40 | 37.04 | 36.20 | 36.65 | 36.43 | 0.41% | 436,644 |
| Sep 26, 2025 | 36.20 | 36.63 | 35.85 | 36.50 | 36.29 | 0.61% | 666,619 |
| Sep 25, 2025 | 37.79 | 37.90 | 35.77 | 36.28 | 36.07 | -4.02% | 967,801 |
| Sep 24, 2025 | 37.70 | 37.90 | 37.54 | 37.80 | 37.58 | 1.07% | 926,340 |
| Sep 23, 2025 | 37.70 | 38.14 | 37.40 | 37.40 | 37.18 | -1.55% | 552,544 |
| Sep 22, 2025 | 38.00 | 38.28 | 37.70 | 37.99 | 37.77 | -0.86% | 236,885 |
| Sep 19, 2025 | 37.33 | 38.32 | 37.05 | 38.32 | 38.09 | 2.24% | 3,385,766 |
| Sep 18, 2025 | 37.40 | 37.50 | 36.80 | 37.48 | 37.26 | 0.08% | 613,658 |
| Sep 17, 2025 | 37.30 | 37.45 | 37.00 | 37.45 | 37.23 | -0.21% | 381,169 |
| Sep 16, 2025 | 37.90 | 37.90 | 37.40 | 37.53 | 37.31 | -0.45% | 466,056 |
| Sep 15, 2025 | 37.53 | 38.00 | 37.29 | 37.70 | 37.48 | -0.79% | 234,798 |
| Sep 12, 2025 | 38.39 | 38.39 | 37.93 | 38.00 | 37.78 | -0.52% | 414,761 |
| Sep 11, 2025 | 38.38 | 38.38 | 37.79 | 38.20 | 37.98 | -0.60% | 435,453 |
| Sep 10, 2025 | 38.21 | 38.53 | 37.50 | 38.43 | 38.20 | 0.34% | 697,447 |
| Sep 9, 2025 | 38.24 | 38.80 | 38.19 | 38.30 | 38.07 | 0.31% | 545,414 |
| Sep 8, 2025 | 37.33 | 38.25 | 37.18 | 38.18 | 37.96 | 0.77% | 275,920 |
| Sep 5, 2025 | 37.12 | 37.89 | 36.93 | 37.89 | 37.67 | 2.05% | 310,048 |
| Sep 4, 2025 | 36.50 | 37.13 | 36.45 | 37.13 | 36.91 | 0.76% | 305,142 |
| Sep 3, 2025 | 36.99 | 37.09 | 36.68 | 36.85 | 36.63 | -0.14% | 301,734 |
| Sep 2, 2025 | 36.86 | 37.26 | 36.61 | 36.90 | 36.68 | -0.14% | 269,726 |
| Sep 1, 2025 | 36.55 | 36.95 | 36.30 | 36.95 | 36.73 | 0.96% | 368,062 |
| Aug 29, 2025 | 36.60 | 37.00 | 36.50 | 36.60 | 36.38 | -0.41% | 670,332 |
| Aug 28, 2025 | 36.90 | 36.97 | 36.65 | 36.75 | 36.53 | -0.60% | 228,036 |
| Aug 27, 2025 | 37.58 | 37.77 | 36.77 | 36.97 | 36.75 | 0.52% | 208,810 |
| Aug 26, 2025 | 37.48 | 37.53 | 36.78 | 36.78 | 36.56 | -1.79% | 1,012,564 |
| Aug 25, 2025 | 37.63 | 38.18 | 37.22 | 37.45 | 37.23 | -0.53% | 115,905 |
| Aug 22, 2025 | 38.19 | 38.19 | 37.65 | 37.65 | 37.43 | -2.08% | 210,632 |
| Aug 21, 2025 | 37.70 | 39.00 | 37.70 | 38.45 | 38.22 | 2.12% | 281,562 |
| Aug 20, 2025 | 36.71 | 38.33 | 36.70 | 37.65 | 37.43 | 1.89% | 432,804 |
| Aug 19, 2025 | 37.30 | 37.30 | 36.41 | 36.95 | 36.73 | -1.31% | 295,731 |
| Aug 18, 2025 | 37.00 | 37.83 | 36.80 | 37.44 | 37.22 | 0.13% | 347,035 |
| Aug 15, 2025 | 37.12 | 37.49 | 37.08 | 37.39 | 37.17 | 0.38% | 296,699 |
| Aug 14, 2025 | 36.71 | 37.25 | 36.71 | 37.25 | 37.03 | 0.49% | 332,693 |
| Aug 13, 2025 | 36.76 | 37.08 | 36.70 | 37.07 | 36.85 | 0.79% | 394,623 |
| Aug 12, 2025 | 36.76 | 37.25 | 36.76 | 36.78 | 36.56 | -0.33% | 392,474 |
| Aug 11, 2025 | 36.59 | 37.25 | 36.56 | 36.90 | 36.68 | 0.57% | 263,601 |
| Aug 8, 2025 | 37.11 | 37.20 | 36.55 | 36.69 | 36.47 | -0.84% | 292,398 |
| Aug 7, 2025 | 36.83 | 37.25 | 36.56 | 37.00 | 36.78 | -0.13% | 212,841 |
| Aug 6, 2025 | 36.71 | 37.10 | 36.41 | 37.05 | 36.83 | 0.30% | 430,900 |
| Aug 5, 2025 | 36.10 | 36.95 | 35.83 | 36.94 | 36.72 | 3.24% | 279,708 |
| Aug 4, 2025 | 35.95 | 36.11 | 35.63 | 35.78 | 35.57 | -0.61% | 258,483 |
| Aug 1, 2025 | 36.77 | 36.85 | 36.00 | 36.00 | 35.79 | -2.17% | 225,961 |
| Jul 31, 2025 | 36.49 | 36.90 | 36.26 | 36.80 | 36.58 | 0.11% | 292,419 |
| Jul 30, 2025 | 36.75 | 36.97 | 36.53 | 36.76 | 36.54 | -0.59% | 340,080 |
| Jul 29, 2025 | 36.55 | 36.98 | 36.18 | 36.98 | 36.76 | 1.12% | 487,772 |
| Jul 28, 2025 | 36.35 | 36.78 | 36.12 | 36.57 | 36.35 | 0.74% | 144,040 |
| Jul 25, 2025 | 36.12 | 36.49 | 36.12 | 36.30 | 36.09 | -0.08% | 435,303 |
| Jul 24, 2025 | 36.30 | 36.72 | 36.30 | 36.33 | 36.12 | -0.22% | 350,749 |
| Jul 23, 2025 | 36.60 | 37.00 | 36.09 | 36.41 | 36.20 | -0.76% | 328,025 |
| Jul 22, 2025 | 36.90 | 36.90 | 36.55 | 36.69 | 36.47 | -1.03% | 452,123 |
| Jul 21, 2025 | 36.48 | 37.16 | 36.30 | 37.07 | 36.85 | 1.45% | 164,162 |
| Jul 18, 2025 | 36.60 | 36.69 | 36.20 | 36.54 | 36.33 | -0.57% | 297,017 |