Fisher & Paykel Healthcare Corporation Limited (NZE:FPH)
New Zealand · Delayed Price · Currency is NZD 37.75
+0.10 (0.27%)
At close: Dec 31, 2025
NZE:FPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |