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 )

16.14 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 22, 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 28, 2022 13.40 70 -0.94(-6.56%)
Apr 25, 2022 14.34 1,606 -0.23(-1.58%)
Apr 22, 2022 14.57 14.57 14.57 14.57 909 -0.43(-2.87%)
Apr 19, 2022 15.00 0 -0.12(-0.79%)
Apr 18, 2022 15.12 15.12 15.12 15.12 200 -0.33(-2.14%)
Apr 13, 2022 15.45 48 -0.16(-1.02%)
Apr 12, 2022 15.66 15.66 15.61 15.61 6,691 -0.84(-5.11%)
Apr 07, 2022 16.45 671 -0.34(-2.03%)
Apr 06, 2022 16.80 16.80 16.79 16.79 559 -0.05(-0.30%)
Apr 01, 2022 16.84 54 +0.58(+3.57%)
Mar 29, 2022 16.26 874 +0.23(+1.43%)
Mar 28, 2022 16.03 16.03 15.74 16.03 1,149 -1.45(-8.30%)
Mar 23, 2022 17.48 0 -1.55(-8.15%)
Mar 21, 2022 19.03 321 -0.06(-0.33%)
Mar 18, 2022 19.09 19.09 19.09 19.09 115 -0.01(-0.04%)
Mar 17, 2022 19.10 19.10 19.10 19.10 559 +0.85(+4.66%)
Mar 11, 2022 18.25 93 -0.25(-1.35%)
Mar 10, 2022 18.17 18.50 18.13 18.50 9,655 +0.05(+0.24%)
Mar 09, 2022 18.01 18.45 18.01 18.45 2,450 +0.28(+1.57%)
Mar 07, 2022 18.17 147 -0.53(-2.83%)
Mar 04, 2022 18.74 18.74 18.70 18.70 435 -0.13(-0.69%)
Mar 03, 2022 18.83 18.83 18.83 18.83 1,667 -0.16(-0.84%)
Mar 02, 2022 19.04 19.04 18.99 18.99 574 +0.00(+0.00%)
Mar 01, 2022 18.68 19.02 18.68 18.99 915 +0.15(+0.80%)
Feb 28, 2022 18.17 18.84 18.13 18.84 557 -0.03(-0.16%)
Feb 25, 2022 18.20 18.87 18.83 18.87 1,401 +0.62(+3.40%)
Feb 24, 2022 17.98 18.39 17.94 18.25 1,885 -0.65(-3.44%)
Feb 23, 2022 18.90 18.90 18.86 18.90 642 -0.87(-4.40%)
Feb 18, 2022 19.77 1,639 +0.23(+1.18%)
Feb 16, 2022 19.54 279 +0.51(+2.68%)
Feb 15, 2022 18.99 19.03 18.99 19.03 697 -0.69(-3.50%)
Feb 11, 2022 19.72 434 -0.73(-3.57%)
Feb 10, 2022 19.99 20.50 19.99 20.45 1,007 -0.33(-1.59%)
Feb 09, 2022 20.78 20.78 20.78 20.78 1,815 +0.46(+2.26%)
Feb 08, 2022 20.32 20.32 20.32 20.32 375 +0.62(+3.15%)
Feb 04, 2022 19.70 115 -0.79(-3.86%)
Feb 03, 2022 20.49 20.53 20.49 1,068 +0.69(+3.48%)
Feb 02, 2022 20.30 20.34 19.80 19.80 1,626 +0.06(+0.30%)
Feb 01, 2022 19.74 19.74 19.74 19.74 28,413 +1.57(+8.64%)
Jan 31, 2022 18.52 18.57 18.17 18.17 1,401 +0.01(+0.06%)
Jan 28, 2022 18.05 18.25 18.05 18.16 930 -0.88(-4.62%)
Jan 27, 2022 19.11 19.59 18.98 19.04 1,547 -0.52(-2.66%)
Jan 26, 2022 20.09 20.13 19.56 19.56 3,277 -0.24(-1.21%)
Jan 25, 2022 20.28 20.40 19.38 19.80 3,241 -0.45(-2.22%)
Jan 24, 2022 19.78 20.41 19.72 20.25 7,691 +0.32(+1.61%)
Jan 21, 2022 19.91 19.96 19.90 19.93 1,162 -0.60(-2.92%)
Jan 20, 2022 20.40 20.95 20.40 20.53 1,779 +0.30(+1.48%)
Jan 19, 2022 21.11 21.15 20.23 20.23 1,080 -1.29(-5.99%)
Jan 18, 2022 21.75 21.79 21.52 21.52 623 -0.11(-0.51%)
Jan 14, 2022 21.63 0 -0.62(-2.79%)
Jan 13, 2022 22.21 22.25 22.21 22.25 1,195 +0.18(+0.82%)
Jan 12, 2022 22.21 22.25 21.29 22.07 1,369 -0.01(-0.05%)
Jan 11, 2022 22.18 22.22 22.08 22.08 8,196 +0.79(+3.71%)
Jan 10, 2022 21.93 21.93 21.29 21.29 1,552 -0.84(-3.80%)
Jan 07, 2022 22.14 22.18 22.09 22.13 1,006 +0.13(+0.59%)
Jan 06, 2022 21.96 22.00 21.96 22.00 619 -0.10(-0.45%)
Jan 05, 2022 22.10 22.10 22.10 22.10 1,276 -0.51(-2.26%)
Jan 04, 2022 22.77 22.81 22.00 22.61 3,572 +0.12(+0.53%)
Jan 03, 2022 22.49 22.49 22.49 22.49 363 +0.62(+2.83%)
Dec 31, 2021 22.67 22.71 21.87 21.87 680 -0.37(-1.67%)
Dec 29, 2021 22.24 22.24 22.24 165 -0.64(-2.79%)
Dec 27, 2021 22.88 22.88 22.88 314 -0.18(-0.78%)
Dec 23, 2021 21.75 23.06 21.71 23.06 1,635 +1.11(+5.06%)
Dec 22, 2021 22.91 22.91 21.89 21.95 1,112 -0.51(-2.27%)
Dec 21, 2021 22.00 22.60 21.96 22.46 1,753 +1.21(+5.69%)
Dec 20, 2021 22.28 22.32 21.25 21.25 858 +0.00(+0.00%)
Dec 17, 2021 21.29 21.29 21.25 21.25 364 -0.07(-0.33%)
Dec 16, 2021 22.14 22.14 21.29 21.32 1,275 -0.94(-4.22%)
Dec 15, 2021 22.24 22.28 22.22 22.26 1,159 +0.38(+1.74%)
Dec 14, 2021 21.87 21.88 21.83 21.88 930 +0.00(+0.00%)
Dec 13, 2021 21.88 21.88 21.88 21.88 328 +0.67(+3.16%)
Dec 10, 2021 22.52 22.52 21.21 21.21 3,382 -1.25(-5.57%)
Dec 09, 2021 22.42 22.46 22.42 22.46 2,313 +0.20(+0.90%)
Dec 08, 2021 23.07 23.07 22.13 22.26 3,419 +1.05(+4.95%)
Dec 07, 2021 21.21 21.25 21.21 21.21 981 -0.27(-1.26%)
Dec 06, 2021 21.25 21.52 21.21 21.48 883 -0.78(-3.50%)
Dec 03, 2021 22.26 22.26 22.26 22.26 2,080 -0.15(-0.67%)
Dec 02, 2021 22.04 22.41 22.00 22.41 2,085 -0.06(-0.27%)
Dec 01, 2021 22.54 22.54 22.47 22.47 1,026 +0.33(+1.49%)
Nov 30, 2021 22.14 22.14 22.14 22.14 356 -0.56(-2.47%)
Nov 29, 2021 22.70 22.70 21.96 22.70 721 +0.92(+4.22%)
Nov 24, 2021 21.78 21.78 21.78 304 +0.33(+1.54%)
Nov 23, 2021 21.39 21.45 21.39 21.45 529 +0.08(+0.37%)
Nov 22, 2021 22.16 22.16 21.37 21.37 331 -0.32(-1.49%)
Nov 19, 2021 21.67 21.69 21.63 21.69 3,259 -0.18(-0.81%)
Nov 18, 2021 21.38 21.91 21.87 21.87 2,248 -0.01(-0.05%)
Nov 16, 2021 21.88 21.88 21.88 69 -0.53(-2.37%)
Nov 15, 2021 22.88 23.30 22.41 22.41 746 +0.41(+1.86%)
Nov 12, 2021 22.09 22.09 22.00 22.00 1,178 -0.35(-1.57%)
Nov 11, 2021 22.39 22.40 22.35 22.35 1,298 -1.01(-4.32%)
Nov 09, 2021 23.36 23.36 23.36 23.36 422 -0.10(-0.43%)
Nov 08, 2021 23.46 23.46 23.46 23.46 519 +0.47(+2.04%)
Nov 05, 2021 23.03 23.20 22.99 22.99 1,059 +0.65(+2.91%)
Nov 04, 2021 22.86 22.86 22.32 22.34 602 -0.16(-0.71%)
Nov 02, 2021 22.50 22.50 22.50 38 +0.71(+3.26%)
Oct 27, 2021 22.50 21.79 21.79 21.79 273 -0.20(-0.91%)
Oct 26, 2021 21.79 21.99 21.99 307 +0.13(+0.59%)
Oct 22, 2021 21.86 21.86 21.86 7 +0.14(+0.64%)
Oct 20, 2021 21.72 21.72 21.72 27 +0.63(+2.99%)
Oct 18, 2021 21.09 21.09 21.09 9,080 -0.08(-0.38%)
Oct 14, 2021 21.17 21.17 21.17 195 +0.44(+2.12%)
Oct 13, 2021 20.77 20.77 20.73 20.73 1,328 +0.53(+2.62%)
Oct 11, 2021 20.20 20.20 20.20 78 -1.26(-5.87%)
Oct 08, 2021 21.46 21.46 21.46 21.46 119 +0.79(+3.82%)
Oct 06, 2021 20.67 20.67 20.67 207 -1.09(-5.03%)
Oct 05, 2021 21.77 21.77 21.77 21.77 508 -0.43(-1.92%)
Oct 01, 2021 22.19 22.19 22.19 120 +0.06(+0.27%)
Sep 29, 2021 22.13 22.13 22.13 2,586 +0.34(+1.56%)
Sep 28, 2021 21.83 21.87 21.79 21.79 873 -0.56(-2.51%)
Sep 24, 2021 22.35 22.35 22.35 180 -0.90(-3.87%)
Sep 23, 2021 23.99 23.99 23.25 23.25 8,704 -0.45(-1.90%)
Sep 22, 2021 23.89 23.89 23.70 23.70 525 +1.04(+4.59%)
Sep 21, 2021 23.40 23.40 22.66 22.66 682 -0.67(-2.87%)
Sep 17, 2021 23.33 23.33 23.33 44 -0.12(-0.49%)
Sep 13, 2021 23.45 23.45 23.45 193 +0.32(+1.38%)
Sep 10, 2021 23.12 23.12 23.12 23.12 206 -0.21(-0.91%)
Sep 09, 2021 24.06 24.06 23.34 23.34 3,299 +0.67(+2.94%)
Sep 01, 2021 22.67 22.67 22.67 44 -0.38(-1.67%)
Aug 30, 2021 23.05 23.05 23.05 942 +0.18(+0.80%)
Aug 27, 2021 22.87 22.87 22.23 22.87 13,376 +0.91(+4.14%)
Aug 26, 2021 22.78 22.81 21.96 21.96 787 -0.36(-1.61%)
Aug 25, 2021 22.36 22.36 22.32 22.32 413 -0.18(-0.80%)
Aug 24, 2021 22.50 22.50 22.50 22.50 234 -0.24(-1.06%)
Aug 23, 2021 23.33 23.37 22.74 22.74 2,464 -0.96(-4.05%)
Aug 19, 2021 23.70 23.70 23.70 76 +1.00(+4.41%)
Aug 17, 2021 22.70 22.70 22.70 73 -0.30(-1.30%)
Aug 06, 2021 23.00 23.00 23.00 20 -0.12(-0.52%)
Aug 05, 2021 23.05 23.12 23.01 23.12 469 +1.05(+4.78%)
Jul 30, 2021 22.07 22.07 22.07 0 +0.20(+0.89%)
Jul 28, 2021 21.87 21.87 21.87 39 -0.02(-0.09%)
Jul 27, 2021 21.89 21.89 21.89 21.89 284 -0.69(-3.06%)
Jul 26, 2021 22.50 22.62 22.50 22.58 1,234 +0.65(+2.99%)
Jul 22, 2021 21.93 21.93 21.93 160 +0.18(+0.80%)
Jul 20, 2021 21.75 21.75 21.75 76 -0.26(-1.18%)
Jul 19, 2021 22.01 22.01 21.97 22.01 340 +0.88(+4.16%)
Jul 15, 2021 21.13 21.13 21.13 0 +0.54(+2.62%)
Jul 13, 2021 20.59 20.59 20.59 86 -0.71(-3.33%)
Jul 12, 2021 21.30 21.32 21.30 21.30 810 -0.05(-0.23%)
Jul 09, 2021 21.39 21.39 21.35 21.35 3,652 -0.20(-0.93%)
Jul 07, 2021 21.55 21.55 21.55 34 -0.20(-0.92%)
Jul 06, 2021 21.75 21.75 21.75 21.75 577 -0.01(-0.05%)
Jul 02, 2021 21.76 21.76 21.76 21.76 3,213 -0.07(-0.32%)
Jun 30, 2021 21.83 21.83 21.83 47 -0.68(-3.02%)
Jun 28, 2021 22.51 22.51 22.51 90 +0.42(+1.88%)
Jun 25, 2021 22.09 22.65 22.09 22.09 6,222 -0.62(-2.75%)
Jun 23, 2021 22.72 22.72 22.72 160 +1.17(+5.42%)
Jun 21, 2021 21.55 21.55 21.55 474 +0.17(+0.80%)
Jun 18, 2021 21.29 21.38 21.25 21.38 667 +0.13(+0.61%)
Jun 17, 2021 21.29 21.29 21.25 21.25 349 -0.07(-0.33%)
Jun 16, 2021 21.32 21.32 21.32 21.32 209 -0.24(-1.11%)
Jun 15, 2021 21.76 21.76 21.56 21.56 406 +0.58(+2.76%)
Jun 14, 2021 21.02 21.02 20.64 20.98 1,211 -0.12(-0.57%)
Jun 11, 2021 21.59 21.63 21.10 21.10 1,144 -0.10(-0.47%)
Jun 10, 2021 20.47 21.20 20.47 21.20 691 +0.22(+1.07%)
Jun 09, 2021 20.98 20.98 20.98 20.98 233 -0.12(-0.59%)
Jun 07, 2021 21.10 21.10 21.10 1,635 +0.26(+1.25%)
Jun 04, 2021 20.84 20.84 20.84 20.84 178 -0.16(-0.76%)
Jun 03, 2021 21.00 21.00 21.00 21.00 145 -0.35(-1.64%)
Jun 02, 2021 21.35 21.35 21.35 21.35 772 -0.01(-0.05%)
May 28, 2021 21.36 21.36 21.36 87 -0.95(-4.26%)
May 27, 2021 22.31 22.31 22.31 22.31 239 -0.69(-3.00%)
May 26, 2021 23.04 23.04 23.00 23.00 403 -0.41(-1.75%)
May 25, 2021 23.45 23.45 23.41 23.41 274 -0.58(-2.42%)
May 21, 2021 23.99 23.99 23.99 13 -0.05(-0.21%)
May 18, 2021 24.04 24.04 24.04 37 +0.01(+0.04%)
May 17, 2021 24.03 24.03 24.03 24.03 539 -0.12(-0.50%)
May 14, 2021 24.11 24.15 24.11 24.15 502 +0.10(+0.42%)
May 13, 2021 24.05 24.05 24.05 24.05 166 -0.94(-3.76%)
May 11, 2021 24.99 24.99 24.99 0 -0.14(-0.56%)
May 10, 2021 25.13 25.13 25.13 25.13 225 -0.39(-1.51%)
May 05, 2021 25.52 25.52 25.52 82 +0.00(+0.00%)
May 04, 2021 25.52 26.11 25.52 25.52 377 -0.31(-1.22%)
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.