Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fisher & Paykel Healthcare Corp Ltd (OP: FSPKF )

16.43 +0.29 (+1.80%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.99 17.03 16.99 17.03 1,111 -0.47(-2.69%)
Apr 29, 2020 17.50 17.50 17.50 17.50 304 -0.78(-4.27%)
Apr 28, 2020 18.24 18.28 18.24 18.28 996 +1.25(+7.34%)
Apr 27, 2020 16.99 17.03 16.99 17.03 297 +0.00(+0.00%)
Apr 24, 2020 16.99 17.03 16.74 17.03 1,500 +0.52(+3.15%)
Apr 23, 2020 17.23 17.23 16.51 16.51 805 -0.49(-2.88%)
Apr 22, 2020 17.01 17.01 16.96 17.00 613 -0.03(-0.18%)
Apr 21, 2020 16.71 17.15 16.67 17.03 1,093 -0.81(-4.54%)
Apr 20, 2020 17.81 17.84 17.81 17.84 1,213 +0.04(+0.22%)
Apr 17, 2020 17.48 18.00 17.48 17.80 4,200 +0.75(+4.40%)
Apr 16, 2020 16.80 17.14 16.80 17.05 4,429 +0.88(+5.44%)
Apr 15, 2020 16.21 16.21 16.17 16.17 546 -0.52(-3.11%)
Apr 14, 2020 16.00 16.81 16.00 16.69 3,294 +0.49(+3.02%)
Apr 13, 2020 15.88 16.50 15.84 16.20 1,042 -0.30(-1.79%)
Apr 09, 2020 16.67 16.71 16.50 16.50 12,400 -0.48(-2.86%)
Apr 08, 2020 16.73 16.98 16.72 16.98 903 +0.50(+3.07%)
Apr 07, 2020 17.46 17.46 16.48 16.48 1,068 -0.95(-5.42%)
Apr 06, 2020 17.87 17.91 17.42 17.42 1,940 -0.48(-2.68%)
Apr 03, 2020 18.46 18.46 17.89 17.90 72,300 -1.00(-5.29%)
Apr 02, 2020 18.60 18.90 17.44 18.90 6,498 +0.21(+1.12%)
Apr 01, 2020 18.20 18.69 18.01 18.69 133,389 +0.49(+2.69%)
Mar 31, 2020 18.66 18.66 18.20 18.20 1,203 -0.35(-1.86%)
Mar 30, 2020 18.35 18.55 18.35 18.55 543 +1.14(+6.52%)
Mar 27, 2020 17.22 17.41 16.81 17.41 1,600 -0.33(-1.86%)
Mar 26, 2020 16.96 17.74 16.81 17.74 54,262 +0.37(+2.13%)
Mar 25, 2020 17.37 17.37 16.50 17.37 1,710 +0.00(+0.00%)
Mar 24, 2020 17.00 17.37 16.33 17.37 7,917 +1.79(+11.49%)
Mar 23, 2020 15.58 15.58 15.38 15.58 1,375 +0.01(+0.06%)
Mar 20, 2020 15.56 15.57 15.56 15.57 2,600 -0.00(-0.03%)
Mar 19, 2020 15.58 15.58 15.48 15.57 1,177 +0.42(+2.80%)
Mar 18, 2020 15.02 15.35 15.02 15.15 79,784 -0.11(-0.72%)
Mar 17, 2020 15.78 16.58 15.26 15.26 14,581 +0.07(+0.47%)
Mar 16, 2020 15.10 15.30 15.10 15.19 725 +0.34(+2.30%)
Mar 13, 2020 14.85 14.85 14.85 14.85 300 -0.26(-1.74%)
Mar 12, 2020 15.08 15.11 14.24 15.11 2,755 -0.54(-3.45%)
Mar 11, 2020 16.46 16.46 15.65 15.65 1,475 -0.67(-4.11%)
Mar 10, 2020 16.58 16.58 16.15 16.32 23,683 -0.26(-1.56%)
Mar 09, 2020 16.58 16.58 16.53 16.58 2,300 +0.19(+1.16%)
Mar 06, 2020 16.35 16.39 16.35 16.39 2,100 +0.03(+0.18%)
Mar 05, 2020 16.58 16.58 16.36 16.36 851 -0.10(-0.61%)
Mar 04, 2020 16.48 16.50 16.46 16.46 2,116 +0.19(+1.15%)
Mar 03, 2020 15.98 15.98 16.27 376 +0.29(+1.83%)
Mar 02, 2020 15.98 15.98 15.98 35 +0.00(+0.00%)
Feb 28, 2020 15.98 15.98 15.98 25 +0.00(+0.00%)
Feb 27, 2020 15.98 15.98 15.98 15.98 200 -0.31(-1.90%)
Feb 26, 2020 16.29 16.29 16.29 5 +0.00(+0.00%)
Feb 25, 2020 16.29 16.29 16.29 3 +0.00(+0.00%)
Feb 21, 2020 16.29 16.29 16.29 0 +0.51(+3.23%)
Feb 19, 2020 15.78 15.78 15.78 0 +0.00(+0.00%)
Feb 14, 2020 15.78 15.78 15.78 0 -0.04(-0.25%)
Feb 12, 2020 15.82 15.82 15.82 0 +0.00(+0.00%)
Feb 10, 2020 15.82 15.82 15.82 0 +0.00(+0.00%)
Feb 07, 2020 15.82 15.82 15.82 30 +0.00(+0.00%)
Feb 06, 2020 15.82 15.82 15.82 15.82 203 +0.43(+2.79%)
Feb 05, 2020 15.82 15.86 15.39 15.39 700 +0.58(+3.92%)
Jan 31, 2020 14.81 14.81 14.81 0 +0.00(+0.00%)
Jan 30, 2020 14.73 14.81 14.73 14.81 200 -0.18(-1.20%)
Jan 28, 2020 14.99 14.99 14.99 0 +0.00(+0.00%)
Jan 27, 2020 14.99 14.99 14.99 33 +0.00(+0.00%)
Jan 23, 2020 14.99 14.99 14.99 0 +0.46(+3.13%)
Jan 21, 2020 14.54 14.54 14.54 0 +0.04(+0.31%)
Jan 15, 2020 14.49 14.49 14.49 0 +0.12(+0.84%)
Jan 14, 2020 14.37 14.37 14.37 50 +0.00(+0.00%)
Jan 09, 2020 14.37 14.37 14.37 0 -0.18(-1.24%)
Jan 08, 2020 14.59 14.59 14.55 14.55 227 -0.54(-3.59%)
Jan 07, 2020 14.66 14.66 15.09 186 +0.43(+2.94%)
Dec 24, 2019 14.66 14.66 14.66 0 +0.00(+0.00%)
Dec 18, 2019 14.66 14.66 14.66 0 +0.23(+1.60%)
Dec 17, 2019 14.23 14.23 14.43 1,790 +0.20(+1.40%)
Dec 13, 2019 14.23 14.23 14.23 0 -0.43(-2.97%)
Dec 12, 2019 14.66 14.66 14.66 14.66 420 +0.51(+3.64%)
Dec 06, 2019 14.15 14.15 14.15 0 +0.22(+1.57%)
Dec 03, 2019 13.93 13.93 13.93 0 +0.09(+0.66%)
Dec 02, 2019 13.84 13.84 13.84 13.84 100 +0.40(+2.98%)
Nov 27, 2019 13.44 13.44 13.44 0 +0.05(+0.37%)
Nov 22, 2019 13.39 13.39 13.39 0 -0.05(-0.37%)
Nov 21, 2019 13.40 13.44 13.40 13.44 1,000 +0.00(+0.00%)
Nov 19, 2019 13.44 13.44 13.44 0 +0.38(+2.87%)
Nov 18, 2019 13.06 13.06 13.06 5 +0.00(+0.00%)
Nov 12, 2019 13.06 13.06 13.06 0 -0.12(-0.95%)
Nov 11, 2019 13.01 13.19 13.01 13.19 2,600 +0.33(+2.57%)
Nov 08, 2019 12.86 12.86 12.86 12.86 500 +0.00(+0.00%)
Nov 06, 2019 12.86 12.86 12.86 0 +0.36(+2.88%)
Nov 04, 2019 12.50 12.50 12.50 0 +0.45(+3.73%)
Oct 25, 2019 12.05 12.05 12.05 0 +0.10(+0.84%)
Oct 17, 2019 11.95 11.95 11.95 0 +0.84(+7.56%)
Oct 08, 2019 11.11 11.11 11.11 0 +0.35(+3.25%)
Sep 30, 2019 10.76 10.76 10.76 0 +0.06(+0.54%)
Sep 20, 2019 10.70 10.70 10.70 0 +0.00(+0.00%)
Sep 19, 2019 10.57 10.57 10.70 3,355 +0.13(+1.20%)
Sep 18, 2019 11.19 11.19 10.57 271 -0.62(-5.50%)
Sep 11, 2019 11.19 11.19 11.19 0 +0.00(+0.00%)
Sep 09, 2019 11.19 11.19 11.19 0 +1.48(+15.24%)
Sep 05, 2019 9.710 9.710 9.710 0 +0.00(+0.00%)
Aug 27, 2019 9.710 9.710 9.710 0 -0.63(-6.09%)
Aug 23, 2019 10.34 10.34 10.34 0 +0.00(+0.00%)
Aug 19, 2019 10.34 10.34 10.34 0 -0.11(-1.05%)
Aug 14, 2019 10.45 10.45 10.45 0 +0.15(+1.51%)
Aug 12, 2019 10.29 10.29 10.29 0 -0.70(-6.32%)
Aug 09, 2019 10.99 10.99 10.99 60 +0.00(+0.00%)
Jul 30, 2019 10.99 10.99 10.99 0 +0.23(+2.14%)
Jul 26, 2019 10.76 10.76 10.76 0 +0.28(+2.67%)
Jul 12, 2019 10.48 10.48 10.48 0 +0.52(+5.22%)
Jun 19, 2019 9.960 9.960 9.960 0 -0.05(-0.54%)
Jun 17, 2019 10.01 10.01 10.01 0 +0.00(+0.00%)
Jun 14, 2019 10.06 10.06 10.01 10 -0.05(-0.51%)
Jun 13, 2019 10.06 10.06 10.06 0 +0.00(+0.00%)
Jun 12, 2019 10.06 10.06 10.06 10.06 5,049 +0.16(+1.67%)
May 30, 2019 9.900 9.900 9.900 0 -0.55(-5.26%)
May 02, 2019 10.45 10.45 10.45 0 -0.04(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.