Skip to main content

Fisher & Paykel Healthcare Corp Ltd (OP: FSPKF )

16.14 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 25.83 25.83 25.83 25.83 134 -0.32(-1.22%)
Apr 30, 2021 26.11 26.15 26.11 26.15 600 -0.31(-1.17%)
Apr 29, 2021 26.46 26.46 26.46 26.46 1,026 +0.59(+2.26%)
Apr 28, 2021 25.88 25.88 25.88 25.88 126 +0.11(+0.45%)
Apr 27, 2021 25.78 25.78 25.76 25.76 407 +0.51(+2.02%)
Apr 26, 2021 25.25 25.25 25.25 25.25 30,643 +1.29(+5.38%)
Apr 23, 2021 23.96 23.96 23.96 27 +0.00(+0.00%)
Apr 22, 2021 23.96 23.96 23.96 4 +0.00(+0.00%)
Apr 21, 2021 24.00 24.00 23.96 23.96 302 -0.42(-1.72%)
Apr 20, 2021 24.38 24.38 24.38 76 +0.00(+0.00%)
Apr 19, 2021 24.38 24.38 24.38 24.38 250 +0.27(+1.12%)
Apr 16, 2021 24.11 24.11 24.11 24.11 200 +0.39(+1.64%)
Apr 15, 2021 23.72 23.76 23.72 23.72 488 -0.47(-1.94%)
Apr 14, 2021 24.19 24.19 24.19 34 +0.00(+0.00%)
Apr 13, 2021 24.19 24.19 24.19 24.19 274 +1.18(+5.13%)
Apr 12, 2021 23.00 23.01 23.00 23.01 708 -0.73(-3.07%)
Apr 09, 2021 23.34 23.78 23.34 23.74 1,400 +0.25(+1.06%)
Apr 08, 2021 23.53 23.53 23.49 23.49 226 +1.36(+6.17%)
Apr 06, 2021 22.12 22.12 22.12 0 -0.45(-2.02%)
Apr 05, 2021 22.58 22.58 22.58 22.58 151 +0.13(+0.58%)
Apr 01, 2021 22.42 22.50 22.42 22.45 1,300 +0.00(+0.00%)
Mar 31, 2021 22.76 22.80 22.36 22.45 3,935 -0.16(-0.71%)
Mar 30, 2021 22.57 22.61 22.56 22.61 1,179 -0.42(-1.82%)
Mar 29, 2021 22.39 23.04 22.39 23.03 3,344 +1.20(+5.50%)
Mar 26, 2021 21.83 21.83 21.83 54 +0.00(+0.00%)
Mar 25, 2021 21.83 21.83 21.83 41 +0.00(+0.00%)
Mar 24, 2021 21.83 21.83 21.83 21.83 130 +0.13(+0.62%)
Mar 22, 2021 21.70 21.70 21.70 0 -0.46(-2.10%)
Mar 19, 2021 21.52 22.16 21.52 22.16 3,600 -0.29(-1.31%)
Mar 18, 2021 22.45 22.45 22.45 207 +0.00(+0.00%)
Mar 17, 2021 22.35 22.46 22.35 22.45 1,044 +0.12(+0.54%)
Mar 16, 2021 21.99 22.41 21.99 22.34 7,490 +0.82(+3.79%)
Mar 15, 2021 21.52 21.52 21.52 65 +0.00(+0.00%)
Mar 12, 2021 21.48 21.52 21.48 21.52 6,200 +0.41(+1.94%)
Mar 11, 2021 21.06 21.11 21.06 21.11 715 -0.01(-0.05%)
Mar 10, 2021 21.06 21.12 21.06 21.12 1,266 +0.29(+1.39%)
Mar 09, 2021 20.51 20.83 20.51 20.83 29,084 +1.22(+6.22%)
Mar 08, 2021 19.61 20.09 19.61 19.61 316 -1.14(-5.49%)
Mar 05, 2021 20.44 20.75 20.44 20.75 800 +0.22(+1.07%)
Mar 04, 2021 20.54 20.93 20.53 20.53 3,094 -0.38(-1.82%)
Mar 03, 2021 20.91 21.64 20.71 20.91 2,529 -0.75(-3.46%)
Mar 02, 2021 21.66 21.66 21.66 21.66 3,484 -0.11(-0.51%)
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.