Fisher and Paykel Healthcare Corporation Limited Historical Data - FPH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.57	1.68389955687	33.85	35.25	32.5	446847	34.35541192	DE
4	1.79	5.48574931045	32.63	35.25	32.205	344860	33.77837581	DE
12	0.28	0.820152314001	34.14	36.5	27	442864	33.44121218	DE
26	8.37	32.1305182342	26.05	36.5	25	411619	31.2510438	DE
52	14.24	70.5649157582	20.18	36.5	18.5	356509	28.05837854	DE
156	3.17	10.144	31.25	36.5	16.11	446960	23.49964442	DE
260	13.73	66.3605606573	20.69	36.5	16.11	527198	26.2905646	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732770900	33.77	-1.04	-2.99	34.47	34.5	32.97	772995
1732684500	34.81	0.83	2.44	34.61	35.03	34.22	427724
1732598100	33.98	-0.94	-2.69	35.06	35.175	33.73	453056
1732511700	34.92	0.42	1.22	34.86	35.25	34.51	492521
1732252500	34.5	0.98	2.92	33.91	35.01	32.5	425312
1732166100	33.52	-0.08	-0.24	33.85	34.16	33.32	435620
1732079700	33.6	-0.8	-2.33	34.23	34.23	33.49	234204
1731993300	34.4	0.16	0.47	34.22	34.56	33.93	286381
1731906900	34.24	0.65	1.94	33.549999	34.35	33.35	374576
1731647700	33.59	-0.19	-0.56	34.27	34.27	33.31	203744
1731561300	33.78	-0.08	-0.24	34.01	34.02	33.409999	299822
1731474900	33.86	-0.45	-1.31	34.17	34.25	33.36	280053
1731388500	34.31	0.16	0.47	34.08	34.57	33.99	326780
1731302100	34.15	0.05	0.13	34.05	34.265	33.81	145506
1731042900	34.105	0.92	2.76	33.47	34.13	33.31	229110
1730956500	33.189999	0.41	1.25	32.89	33.189999	32.35	402292
1730870100	32.78	-0.26	-0.79	33.33	33.38	32.61	440272
1730783700	33.04	0.02	0.06	32.96	33.31	32.6	223537
1730697300	33.02	0.06	0.18	33	33.18	32.619999	572177
1730438100	32.96	0.22	0.67	32.63	32.979999	32.205	265836
1730351700	32.74	0.02	0.06	32.63	32.92	32.5	378667
1730265300	32.72	-0.07	-0.21	32.689999	32.79	32.21	236248
1730178900	32.79	-0.92	-2.73	33.7	33.92	32.78	1919051
1730092500	33.71	0.39	1.17	33.4	33.86	33.4	134306
1729833300	33.32	-0.28	-0.83	33.66	34.02	33.32	283486
1729746900	33.6	0.02	0.06	33.93	33.93	33.36	336716
1729660500	33.58	-0.16	-0.47	33.479999	33.66	33.229999	293758
1729574100	33.74	-0.32	-0.94	33.73	34.16	33.64	463817
1729487700	34.06	0.61	1.82	34	34.22	33.36	317188
1729228500	33.45	0.3	0.90	33.259999	33.56	30.01	200984
1729142100	33.15	0.11	0.33	33.34	33.409999	32.96	279304
1729055700	33.04	-0.71	-2.10	33.54	33.59	32.99	305466
1728969300	33.75	0.43	1.29	33.74	34	33.45	253827
1728882900	33.32	-0.13	-0.39	33.65	33.65	33.11	204555
1728623700	33.45	0.26	0.78	33.06	33.66	32.77	321855
1728537300	33.189999	0.29	0.88	32.9	33.409999	32.83	388181
1728450900	32.9	0.89	2.78	32.22	32.93	32.22	547436
1728364500	32.009999	0.65	2.07	31.45	32.18	31.35	472750
1728278100	31.36	-1.47	-4.48	32.72	32.72	31.27	372311
1728022500	32.83	0.13	0.40	32.17	32.909999	32.13	284750
1727936100	32.7	0.03	0.09	32.4	32.82	32.17	1411062
1727849700	32.67	0.53	1.65	31.5	32.68	31.5	499702
1727763300	32.14	0.09	0.27	32	32.46	31.69	558588
1727676900	32.055	-0.74	-2.27	32.369999	32.729999	31.84	819824
1727417700	32.799999	-0.48	-1.44	32.9	33.22	32.47	254535
1727331300	33.28	1.03	3.19	32.259999	36.5	32.2	422193
1727244900	32.25	-0.29	-0.89	32.95	33.14	32.08	616190
1727158500	32.54	-0.76	-2.28	33.409999	33.615	31.92	605106
1727072100	33.299999	-0.25	-0.75	33.56	33.83	33.17	588959
1726812900	33.549999	-0.74	-2.16	34.29	34.29	27	1850492
1726726500	34.29	-0.4	-1.15	34.92	34.97	34.195	559354
1726640100	34.69	-0.37	-1.06	34.67	34.97	34.5	407235
1726553700	35.06	-0.24	-0.68	35.09	35.2	34.75	361175
1726467300	35.3	-0.09	-0.25	35.55	35.76	35.01	443174
1726208100	35.39	-0.15	-0.42	35.76	35.76	34.97	279070
1726121700	35.54	0.94	2.72	34.68	35.54	34.6	348045
1726035300	34.6	0	0.00	34.6	34.6	34.6	0
1725948900	34.6	-0.27	-0.77	35	35.11	34.46	530232
1725862500	34.87	0.33	0.96	34.26	34.92	34.01	283184
1725603300	34.54	0.1	0.29	34.24	34.75	34.15	540098
1725516900	34.44	0.12	0.35	34.14	34.63	34.11	237559
1725430500	34.32	0.16	0.47	33.88	34.61	33.76	452608
1725344100	34.16	0.68	2.05	34.37	34.5	33.61	822765
1725257700	33.475	0.73	2.21	33.049999	33.68	32.56	826237
1724998500	32.75	0.14	0.43	32.57	32.83	32.22	349262
1724912100	32.61	-0.29	-0.88	32.68	33.049999	32.31	254657

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fisher and Paykel Healthcare Corporation Limited (FPH)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

BLACK FRIDAY

Save up to 65%* for Big Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fisher and Paykel Healthcare Corporation Limited (FPH) Historical

Fisher and Paykel Healthcare Corporation Limited (FPH)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History