Fisher & Paykel Healthcare Corp Ltd Stock Price (Quote)
$28.55
+0.440 (+1.57%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.00 | $28.61 | Friday, 3rd May 2024 FPH.NZ stock ended at $28.55. This is 1.57% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.96% from a day low at $28.06 to a day high of $28.61. |
| 90 days | $23.26 | $28.61 | |
| 52 weeks | $20.29 | $28.61 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $28.12 | $28.61 | $28.06 | $28.55 | 259 403 |
| May 02, 2024 | $28.00 | $28.29 | $27.89 | $28.11 | 204 192 |
| May 01, 2024 | $28.40 | $28.40 | $27.79 | $28.21 | 115 143 |
| Apr 30, 2024 | $28.01 | $28.47 | $27.75 | $28.47 | 382 487 |
| Apr 29, 2024 | $27.60 | $28.10 | $27.40 | $27.99 | 1 227 739 |
| Apr 26, 2024 | $27.90 | $28.50 | $27.39 | $27.40 | 832 102 |
| Apr 24, 2024 | $26.70 | $27.87 | $26.68 | $27.87 | 424 160 |
| Apr 23, 2024 | $26.30 | $26.54 | $26.23 | $26.54 | 340 245 |
| Apr 22, 2024 | $26.21 | $27.07 | $26.21 | $26.44 | 164 532 |
| Apr 19, 2024 | $26.50 | $26.60 | $26.18 | $26.60 | 1 098 440 |
| Apr 18, 2024 | $26.22 | $26.62 | $25.86 | $26.54 | 297 212 |
| Apr 17, 2024 | $26.19 | $26.78 | $26.07 | $26.78 | 486 015 |
| Apr 16, 2024 | $26.15 | $26.60 | $26.15 | $26.40 | 205 182 |
| Apr 15, 2024 | $25.95 | $26.63 | $25.75 | $26.63 | 171 196 |
| Apr 12, 2024 | $26.30 | $26.30 | $25.92 | $26.23 | 133 527 |
| Apr 11, 2024 | $26.39 | $26.39 | $25.85 | $26.30 | 188 633 |
| Apr 10, 2024 | $25.60 | $26.40 | $25.58 | $26.30 | 272 632 |
| Apr 09, 2024 | $25.22 | $25.69 | $25.22 | $25.62 | 226 518 |
| Apr 08, 2024 | $25.25 | $26.00 | $25.20 | $25.69 | 154 068 |
| Apr 05, 2024 | $25.45 | $25.78 | $25.00 | $25.78 | 153 509 |
| Apr 04, 2024 | $25.40 | $25.75 | $25.13 | $25.40 | 364 644 |
| Apr 03, 2024 | $26.02 | $26.02 | $25.22 | $25.40 | 540 157 |
| Apr 02, 2024 | $25.65 | $26.17 | $25.56 | $26.17 | 348 873 |
| Mar 28, 2024 | $26.15 | $26.49 | $25.46 | $25.65 | 643 792 |
| Mar 27, 2024 | $26.02 | $26.60 | $25.88 | $26.42 | 411 500 |
