Fisher and Paykel Healthcare Corporation Limited Historical Data - FPH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.41	-1.18599942146	34.57	35.45	33.81	205606	35.04033595	DE
4	-0.11	-0.320980449373	34.27	35.45	32.5	344832	34.09584989	DE
12	1.26	3.82978723404	32.9	35.45	30.01	366268	33.76191231	DE
26	7.05	26.0051641461	27.11	36.5	26.5	380738	32.61870365	DE
52	12.36	56.6972477064	21.8	36.5	19.5	353651	29.200958	DE
156	2.91	9.312	31.25	36.5	16.11	446668	23.5634203	DE
260	13.06	61.8957345972	21.1	36.5	16.11	527306	26.45142837	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
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

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Fisher and Paykel Healthcare Corporation Limited (FPH)

Empower your portfolio: Real-time discussions and actionable trading ideas.

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)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free