NZX:FPH
Fisher & Paykel Healthcare Corp Ltd Stock Price (Quote)
$28.85
+0 (+0%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $26.23 | $29.43 | Thursday, 23rd May 2024 FPH.NZ stock ended at $28.85. During the day the stock fluctuated 0% from a day low at $28.85 to a day high of $28.85. |
90 days | $23.55 | $29.43 | |
52 weeks | $20.29 | $29.43 |
Date | Open | High | Low | Close | Volume |
Nov 20, 2023 | $21.75 | $22.29 | $21.75 | $22.23 | 156 537 |
Nov 17, 2023 | $22.00 | $22.00 | $21.70 | $21.97 | 343 378 |
Nov 16, 2023 | $22.40 | $22.60 | $21.90 | $21.90 | 460 807 |
Nov 15, 2023 | $21.90 | $22.38 | $21.82 | $22.15 | 359 586 |
Nov 14, 2023 | $21.30 | $21.89 | $21.30 | $21.87 | 227 759 |
Nov 13, 2023 | $21.90 | $22.08 | $21.55 | $21.55 | 185 382 |
Nov 10, 2023 | $21.50 | $21.77 | $21.50 | $21.72 | 215 310 |
Nov 09, 2023 | $22.05 | $22.33 | $21.71 | $21.75 | 377 922 |
Nov 08, 2023 | $22.70 | $22.81 | $22.38 | $22.48 | 359 560 |
Nov 07, 2023 | $22.60 | $22.92 | $22.30 | $22.78 | 253 469 |
Nov 06, 2023 | $22.00 | $22.65 | $21.98 | $22.65 | 330 225 |
Nov 03, 2023 | $21.51 | $22.11 | $21.51 | $21.90 | 192 707 |
Nov 02, 2023 | $21.20 | $21.64 | $21.20 | $21.50 | 266 777 |
Nov 01, 2023 | $20.32 | $21.19 | $20.32 | $21.10 | 343 721 |
Oct 31, 2023 | $20.80 | $21.05 | $20.73 | $20.81 | 432 067 |
Oct 30, 2023 | $20.40 | $20.90 | $20.29 | $20.80 | 157 631 |
Oct 27, 2023 | $20.68 | $20.68 | $20.29 | $20.45 | 308 257 |
Oct 26, 2023 | $20.60 | $20.70 | $20.55 | $20.70 | 471 630 |
Oct 25, 2023 | $20.73 | $20.90 | $20.58 | $20.60 | 259 484 |
Oct 24, 2023 | $20.75 | $21.06 | $20.61 | $21.00 | 299 790 |
Oct 20, 2023 | $21.02 | $21.02 | $20.63 | $20.63 | 186 242 |
Oct 19, 2023 | $21.10 | $21.48 | $21.08 | $21.15 | 182 133 |
Oct 18, 2023 | $21.13 | $21.39 | $20.99 | $21.39 | 231 589 |
Oct 17, 2023 | $20.90 | $21.17 | $20.84 | $21.13 | 614 126 |
Oct 16, 2023 | $20.80 | $21.09 | $20.58 | $20.91 | 165 366 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FPH.NZ stock historical prices to predict future price movements?
Trend Analysis: Examine the FPH.NZ stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FPH.NZ stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.