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 |
Aug 04, 2023 | $24.20 | $24.43 | $24.16 | $24.26 | 324 561 |
Aug 03, 2023 | $24.20 | $24.55 | $24.06 | $24.54 | 224 137 |
Aug 02, 2023 | $24.30 | $24.75 | $24.30 | $24.63 | 276 702 |
Aug 01, 2023 | $24.56 | $24.74 | $24.28 | $24.60 | 253 048 |
Jul 31, 2023 | $24.30 | $24.57 | $24.14 | $24.57 | 274 728 |
Jul 28, 2023 | $24.30 | $24.47 | $24.18 | $24.26 | 34 833 |
Jul 27, 2023 | $24.07 | $24.71 | $24.00 | $24.60 | 317 006 |
Jul 26, 2023 | $24.05 | $24.49 | $24.05 | $24.30 | 159 623 |
Jul 25, 2023 | $24.50 | $24.60 | $24.00 | $24.08 | 218 691 |
Jul 24, 2023 | $24.39 | $24.78 | $24.23 | $24.52 | 330 304 |
Jul 21, 2023 | $24.50 | $24.68 | $24.26 | $24.50 | 326 785 |
Jul 20, 2023 | $23.91 | $24.67 | $23.91 | $24.50 | 243 179 |
Jul 19, 2023 | $24.45 | $24.75 | $24.29 | $24.75 | 197 513 |
Jul 18, 2023 | $24.40 | $24.42 | $24.21 | $24.29 | 117 471 |
Jul 17, 2023 | $24.95 | $24.95 | $24.30 | $24.47 | 272 289 |
Jul 13, 2023 | $24.27 | $24.64 | $24.00 | $24.60 | 120 082 |
Jul 12, 2023 | $23.83 | $24.18 | $23.76 | $24.13 | 674 356 |
Jul 11, 2023 | $24.30 | $24.30 | $23.91 | $24.21 | 270 021 |
Jul 10, 2023 | $23.88 | $24.22 | $23.82 | $24.00 | 236 639 |
Jul 07, 2023 | $24.48 | $24.60 | $23.82 | $24.29 | 186 434 |
Jul 06, 2023 | $24.55 | $24.75 | $24.41 | $24.51 | 445 845 |
Jul 05, 2023 | $24.68 | $24.71 | $24.45 | $24.67 | 158 515 |
Jul 04, 2023 | $24.50 | $24.70 | $24.34 | $24.65 | 175 576 |
Jul 03, 2023 | $24.50 | $24.69 | $24.35 | $24.56 | 181 969 |
Jun 30, 2023 | $23.45 | $24.48 | $23.45 | $24.43 | 150 316 |
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.