News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Fisher & Paykel Healthcare Corporation Limited (FSPKF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

15.40

+0.50

(+3.36%)

At close: 02:56PM EST

Time period:

01 Dec 2021 - 01 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	15.46	15.46	15.40	15.40	15.40	1,500
30 Nov 2022	14.28	14.90	14.28	14.90	14.90	41,100
29 Nov 2022	12.70	12.70	12.70	12.70	12.70	2,400
28 Nov 2022	12.70	12.70	12.70	12.70	12.70	-
25 Nov 2022	12.70	12.70	12.70	12.70	12.70	-
23 Nov 2022	12.70	12.70	12.70	12.70	12.70	100
22 Nov 2022	12.70	12.70	12.70	12.70	12.70	-
21 Nov 2022	12.70	12.70	12.70	12.70	12.70	100
18 Nov 2022	12.43	12.43	12.43	12.43	12.43	1,400
17 Nov 2022	12.39	12.43	12.27	12.43	12.43	400
16 Nov 2022	11.51	11.51	11.51	11.51	11.51	800
15 Nov 2022	11.51	11.51	11.51	11.51	11.51	-
14 Nov 2022	11.51	11.51	11.51	11.51	11.51	-
11 Nov 2022	11.51	11.51	11.51	11.51	11.51	-
10 Nov 2022	11.51	11.51	11.51	11.51	11.51	1,000
09 Nov 2022	12.22	12.22	12.22	12.22	12.22	2,200
08 Nov 2022	12.22	12.22	12.22	12.22	12.22	-
07 Nov 2022	12.22	12.22	12.22	12.22	12.22	-
04 Nov 2022	12.22	12.22	12.22	12.22	12.22	-
03 Nov 2022	12.22	12.22	12.22	12.22	12.22	-
02 Nov 2022	12.22	12.22	12.22	12.22	12.22	100
01 Nov 2022	11.72	11.72	11.72	11.72	11.72	200
31 Oct 2022	10.88	10.88	10.88	10.88	10.88	-
28 Oct 2022	10.88	10.88	10.88	10.88	10.88	6,300
27 Oct 2022	10.88	10.88	10.88	10.88	10.88	-
26 Oct 2022	10.88	10.88	10.88	10.88	10.88	-
25 Oct 2022	10.88	10.88	10.88	10.88	10.88	-
24 Oct 2022	10.88	10.88	10.88	10.88	10.88	-
21 Oct 2022	10.88	10.88	10.88	10.88	10.88	-
20 Oct 2022	10.88	10.88	10.88	10.88	10.88	-
19 Oct 2022	10.88	10.88	10.88	10.88	10.88	1,400
18 Oct 2022	10.42	10.42	10.42	10.42	10.42	2,600
17 Oct 2022	10.42	10.42	10.42	10.42	10.42	-
14 Oct 2022	10.42	10.42	10.42	10.42	10.42	4,200
13 Oct 2022	10.42	10.42	10.42	10.42	10.42	-
12 Oct 2022	10.42	10.42	10.42	10.42	10.42	12,700
11 Oct 2022	10.42	10.42	10.42	10.42	10.42	-
10 Oct 2022	10.42	10.42	10.42	10.42	10.42	1,500
07 Oct 2022	10.42	10.42	10.42	10.42	10.42	-
06 Oct 2022	10.42	10.42	10.42	10.42	10.42	200
05 Oct 2022	10.65	10.65	10.65	10.65	10.65	-
04 Oct 2022	10.65	10.65	10.65	10.65	10.65	1,000
03 Oct 2022	10.24	10.24	10.24	10.24	10.24	-
30 Sept 2022	10.24	10.24	10.24	10.24	10.24	400
29 Sept 2022	10.93	10.93	10.93	10.93	10.93	100
28 Sept 2022	11.00	11.00	11.00	11.00	11.00	8,800
27 Sept 2022	11.00	11.00	11.00	11.00	11.00	4,200
26 Sept 2022	11.30	11.30	11.30	11.30	11.30	200
23 Sept 2022	12.03	12.03	12.03	12.03	12.03	-
22 Sept 2022	12.03	12.03	12.03	12.03	12.03	-
21 Sept 2022	12.03	12.03	12.03	12.03	12.03	-
20 Sept 2022	12.03	12.03	12.03	12.03	12.03	-
19 Sept 2022	12.03	12.03	12.03	12.03	12.03	-
16 Sept 2022	12.03	12.03	12.03	12.03	12.03	-
15 Sept 2022	12.03	12.03	12.03	12.03	12.03	500
14 Sept 2022	12.42	12.42	12.42	12.42	12.42	-
13 Sept 2022	12.42	12.42	12.42	12.42	12.42	300
12 Sept 2022	12.75	12.75	12.75	12.75	12.75	4,900
09 Sept 2022	12.75	12.75	12.75	12.75	12.75	3,000
08 Sept 2022	11.81	11.81	11.81	11.81	11.81	6,400
07 Sept 2022	11.26	11.26	11.26	11.26	11.26	1,500
06 Sept 2022	12.33	12.33	12.33	12.33	12.33	-
02 Sept 2022	12.33	12.33	12.33	12.33	12.33	25,000
01 Sept 2022	12.33	12.33	12.33	12.33	12.33	-
31 Aug 2022	12.33	12.33	12.33	12.33	12.33	-
30 Aug 2022	12.33	12.33	12.33	12.33	12.33	-
29 Aug 2022	12.33	12.33	12.33	12.33	12.33	-
26 Aug 2022	12.33	12.33	12.33	12.33	12.33	-
25 Aug 2022	12.33	12.33	12.33	12.33	12.33	-
24 Aug 2022	12.33	12.33	12.33	12.33	12.33	14,200
23 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
22 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
19 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
18 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
17 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
16 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
15 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
12 Aug 2022	13.85	13.85	13.85	13.85	13.85	1,600
11 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
10 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
09 Aug 2022	13.85	13.85	13.85	13.85	13.85	300
08 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
05 Aug 2022	13.85	13.85	13.85	13.85	13.85	800
04 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
03 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
02 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
01 Aug 2022	13.85	13.85	13.85	13.85	13.85	-
29 July 2022	13.85	13.85	13.85	13.85	13.85	-
28 July 2022	13.85	13.85	13.85	13.85	13.85	-
27 July 2022	13.85	13.85	13.85	13.85	13.85	100
26 July 2022	13.85	13.85	13.85	13.85	13.85	-
25 July 2022	13.85	13.85	13.85	13.85	13.85	-
22 July 2022	13.85	13.85	13.85	13.85	13.85	25,000
21 July 2022	13.85	13.85	13.85	13.85	13.85	200
20 July 2022	12.65	12.65	12.65	12.65	12.65	4,000
19 July 2022	12.65	12.65	12.65	12.65	12.65	-
18 July 2022	12.65	12.65	12.65	12.65	12.65	-
15 July 2022	12.65	12.65	12.65	12.65	12.65	1,800
14 July 2022	12.61	12.61	12.61	12.61	12.61	-
13 July 2022	12.61	12.61	12.61	12.61	12.61	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,505.70-48.30(-0.64%)

ASX 2007,303.90-50.50(-0.69%)

AUD/USD0.6805-0.0012(-0.17%)

OIL81.21-0.01(-0.01%)

GOLD1,810.60-4.60(-0.25%)

BTC-AUD24,864.16-475.80(-1.88%)

News that makes you smarter and richer... For free.

Fisher & Paykel Healthcare Corporation Limited (FSPKF)

ALL ORDS
7,505.70
-48.30(-0.64%)

ASX 200
7,303.90
-50.50(-0.69%)

AUD/USD
0.6805
-0.0012(-0.17%)

OIL
81.21
-0.01(-0.01%)

GOLD
1,810.60
-4.60(-0.25%)

BTC-AUD
24,864.16
-475.80(-1.88%)