Fisher & Paykel Healthcare Corporation Limited (FSPKF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 23.00 | 23.00 | 23.00 | 23.31 | 23.31 | 300 |
| 13 Sept 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 12 Sept 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 11 Sept 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 10 Sept 2024 | 23.00 | 23.31 | 23.00 | 23.31 | 23.31 | 1,000 |
| 09 Sept 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 06 Sept 2024 | 23.07 | 23.07 | 22.00 | 22.00 | 22.00 | 19,700 |
| 05 Sept 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1,000 |
| 04 Sept 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 03 Sept 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 30 Aug 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 29 Aug 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 700 |
| 28 Aug 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 2,300 |
| 27 Aug 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 26 Aug 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 100 |
| 23 Aug 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 22 Aug 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 21 Aug 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,000 |
| 20 Aug 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 19 Aug 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 16 Aug 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 15 Aug 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 14 Aug 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 13 Aug 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 5,500 |
| 12 Aug 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 09 Aug 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 08 Aug 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 07 Aug 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 400 |
| 06 Aug 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 700 |
| 05 Aug 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 02 Aug 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 01 Aug 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 31 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 30 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 29 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 26 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 25 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 24 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 23 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 22 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 19 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 18 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 17 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 16 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 15 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 12 July 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 11 July 2024 | 17.23 | 17.58 | 17.23 | 17.58 | 17.58 | 300 |
| 10 July 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 09 July 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 08 July 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 05 July 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 03 July 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 02 July 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 01 July 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 28 June 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 27 June 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 26 June 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 100 |
| 26 June 2024 | 0.225 Dividend | |||||
| 25 June 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.13 | 400 |
| 24 June 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.84 | - |
| 21 June 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.84 | - |
| 20 June 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.84 | - |
| 18 June 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.84 | - |
| 17 June 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.84 | - |
| 14 June 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.84 | - |
| 13 June 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 17.84 | - |
| 12 June 2024 | 18.51 | 18.51 | 18.06 | 18.06 | 17.84 | 2,900 |
| 11 June 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.73 | - |
| 10 June 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.73 | - |
| 07 June 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.73 | 1,000 |
| 06 June 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.73 | - |
| 05 June 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.73 | - |
| 04 June 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.73 | - |
| 03 June 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.73 | 4,300 |
| 31 May 2024 | 17.72 | 18.17 | 17.72 | 18.17 | 17.95 | 400 |
| 30 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.23 | 100 |
| 29 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.23 | 100 |
| 28 May 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.23 | 100 |
| 24 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 23 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 22 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 21 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 20 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 17 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 16 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 15 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 14 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 13 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 10 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 09 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 08 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 07 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 06 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 03 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 02 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 01 May 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 30 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 29 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 26 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| 25 Apr 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.94 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.