Fisher and Paykel Healthcare Corporation Limited Historical Data - FPH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.92	-2.875	32	32.5	30.86	500133	31.40257792	DE
4	-3.62	-10.4322766571	34.7	34.82	30.86	482647	31.95471974	DE
12	-3.33	-9.67741935484	34.41	36.01	30.86	359862	33.16290691	DE
26	-1.49	-4.57476205097	32.57	36.5	27	409093	33.36898727	DE
52	7.63	32.5373134328	23.45	36.5	21.5	373401	30.37680642	DE
156	5.39	20.9809264305	25.69	36.5	16.11	442945	23.77421636	DE
260	7.38	31.1392405063	23.7	36.5	16.11	531036	26.67847836	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740546900	31.39	0.31	0.98	30.81	31.47	30.45	757329
1740460500	31.085	-0.11	-0.34	31.09	31.55	30.86	605519
1740374100	31.19	-0.47	-1.48	31.38	31.51	30.93	557060
1740114900	31.66	0.24	0.76	31.88	32.5	31.56	393950
1740028500	31.42	-0.45	-1.41	31.8	32.049999	31.34	515564
1739942100	31.87	0.1	0.31	32	32.04	31.625	428573
1739855700	31.77	-0.43	-1.34	32.13	32.25	31.63	464098
1739769300	32.2	0.1	0.31	32.11	32.759999	31.99	370715
1739510100	32.1	0.74	2.36	32.08	34	31.6	379755
1739423700	31.36	-0.13	-0.41	31.48	31.64	31.15	370940
1739337300	31.49	-0.02	-0.06	31.71	31.72	31.29	334938
1739250900	31.51	-0.09	-0.28	31.74	31.9	31.46	338850
1739164500	31.6	0.33	1.06	31.14	31.74	31.11	299722
1738905300	31.27	-0.06	-0.19	31.5	31.74	31.15	261589
1738818900	31.33	0.14	0.45	31.8	31.8	31.23	393487
1738732500	31.19	-0.83	-2.59	32.13	32.13	31.08	671706
1738646100	32.02	0.23	0.72	32.7	32.82	31.77	633564
1738559700	31.79	-2.59	-7.53	31.63	32.65	31.52	1459354
1738300500	34.38	-0.24	-0.69	34.82	34.82	33.83	440363
1738214100	34.62	-0.18	-0.52	34.74	34.82	34.31	349388
1738127700	34.8	0.49	1.43	34.7	34.81	34.18	383802
1738041300	34.31	-0.35	-1.01	35	35	34.22	417814
1737695700	34.66	-0.61	-1.73	35.31	35.33	34.61	336298
1737609300	35.27	0.62	1.79	34.85	35.53	34.72	281213
1737522900	34.65	-0.03	-0.09	35.25	35.25	34.405	356983
1737436500	34.68	-0.51	-1.45	35.39	35.745	34	519298
1737350100	35.19	0.27	0.77	34.93	35.25	34.78	144661
1737090900	34.92	0.88	2.59	34.22	36.01	34.04	296473
1737004500	34.04	0.04	0.12	34.42	34.46	33.96	229485
1736918100	34	-0.59	-1.71	34.01	34.54	33.9	201862
1736831700	34.59	0.68	2.01	34.33	34.81	33.98	245063
1736745300	33.91	-0.28	-0.82	33.83	34.03	33.76	134361
1736486100	34.19	-0.05	-0.15	34.13	34.41	34.06	183438
1736399700	34.24	-0.15	-0.44	34.4	34.4	33.93	151806
1736313300	34.39	-0.04	-0.12	34.26	34.57	34.145	248233
1736226900	34.43	0.17	0.50	34.77	34.77	34.31	148018
1736140500	34.26	0.1	0.29	34.31	34.7	34.19	172241
1735881300	34.16	-0.29	-0.84	34.01	34.79	33.81	171947
1735794900	34.45	-0.5	-1.43	35.09	35.12	34.39	125662
1735617660	34.95	-0.33	-0.94	34.8	34.95	34.61	199926
1735535700	35.28	0.56	1.61	34.8	35.45	34.65	270725
1735276500	34.72	0.15	0.43	34.57	34.89	34.535	146167
1735014060	34.57	0.33	0.96	34.33	34.66	34.19	91183
1734930900	34.24	0.06	0.18	33.31	34.5	33.31	318409
1734671700	34.18	0.33	0.97	33.5	35.01	32.5	398060
1734585300	33.85	-0.84	-2.42	34.2	34.41	33.78	498700
1734498900	34.69	-0.08	-0.23	34.88	34.9	34.26	634042
1734412500	34.77	0.01	0.03	34.52	34.94	34.3	442023
1734326100	34.76	1.37	4.10	33.71	34.76	33.14	336617
1734066900	33.39	0.17	0.51	32.88	33.47	32.775	352922
1733980500	33.22	-0.38	-1.13	33.9	33.9	32.93	419311
1733894100	33.6	-0.02	-0.06	33.69	34.06	33.39	382284
1733807700	33.62	-0.18	-0.53	33.78	33.88	33.46	652930
1733721300	33.8	0.58	1.75	33	33.92	32.9	260612
1733462100	33.22	-0.44	-1.31	33.6	33.77	33.18	198703
1733375700	33.66	-0.6	-1.75	34.27	34.29	33.59	259537
1733289300	34.26	-0.57	-1.64	34.41	34.595	34.03	272326
1733202900	34.83	0.3	0.87	35.18	35.32	34.49	318621
1733116500	34.53	0.11	0.32	33.92	34.97	33.83	429025
1732857300	34.42	0.65	1.92	34.64	34.64	33.84	386223
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

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

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

Go Ad-Free