FPH

Fisher and Paykel Health... Historical Data - FPH

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Fisher and Paykel Healthcare Corporation Limited FPH Australian Stock Exchange Ordinary Share NZFAPE0001S2
  Price Change Price Change % Stock Price Last Trade
-0.57 -2.08% 26.83 18:50:01
Open Price Low Price High Price Close Price Previous Close
27.17 26.70 27.28 26.83 27.40
more quote information »

FPH Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.9030.5726.7029.80451,865-3.07-10.27%
1 Month32.7833.0926.7030.94409,447-5.95-18.15%
3 Months34.0034.0026.7030.82512,210-7.17-21.09%
6 Months31.6534.7726.7031.46658,408-4.82-15.23%
1 Year24.5634.9221.0729.58807,1592.279.24%
3 Years12.4734.9211.1823.07538,44614.36115.16%
5 Years8.3434.927.7018.32490,90018.49221.7%

FPH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
24 Feb 2021 27.40 -1.77 -6.07% 27.98 28.15 27.17 793,191
23 Feb 2021 29.17 0.00 0.0% 29.17 29.17 29.17 0.00
22 Feb 2021 29.17 -1.19 -3.92% 29.94 30.04 29.14 507,566
19 Feb 2021 30.36 0.36 1.2% 29.91 30.57 29.83 400,553
18 Feb 2021 30.00 0.15 0.5% 30.00 30.08 29.64 377,473
17 Feb 2021 29.85 -0.26 -0.86% 29.90 29.94 29.45 521,867
16 Feb 2021 30.11 0.07 0.23% 30.10 30.24 29.80 245,307
15 Feb 2021 30.04 0.05 0.17% 30.43 30.53 29.92 272,667
12 Feb 2021 29.99 -0.05 -0.17% 30.10 30.33 29.83 238,807
11 Feb 2021 30.04 -0.22 -0.73% 30.29 30.32 29.83 403,062
10 Feb 2021 30.26 -0.11 -0.36% 30.40 30.52 30.19 239,003
09 Feb 2021 30.37 -0.42 -1.36% 30.69 30.94 30.22 457,053
08 Feb 2021 30.79 -0.46 -1.47% 31.26 31.28 30.66 222,145
05 Feb 2021 31.25 -0.38 -1.2% 31.78 31.83 31.12 455,053
04 Feb 2021 31.63 -0.40 -1.25% 31.87 32.18 31.61 559,515
03 Feb 2021 32.03 0.80 2.56% 31.66 32.19 31.36 536,833
02 Feb 2021 31.23 -0.49 -1.54% 31.52 31.59 30.59 651,834
01 Feb 2021 31.72 -0.64 -1.98% 32.22 32.27 31.46 507,935
29 Jan 2021 32.36 0.10 0.31% 32.27 32.74 32.16 281,615
28 Jan 2021 32.26 -0.61 -1.86% 32.23 32.60 31.96 448,276
27 Jan 2021 32.87 -0.03 -0.09% 32.78 33.09 32.41 452,926
25 Jan 2021 32.90 0.38 1.17% 32.49 33.10 31.89 649,129
22 Jan 2021 32.52 1.84 6.0% 33.00 33.20 32.165 772,096
Your Recent History
ASX
FPH
Fisher and..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210225 16:17:37