Fisher & Paykel Healthcare Corporation Limited (FSPKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:16AM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 22 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 21 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 20 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 17 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 16 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 15 Mar 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1,000 |
| 14 Mar 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 13 Mar 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 10 Mar 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 09 Mar 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 100 |
| 08 Mar 2023 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 200 |
| 07 Mar 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 06 Mar 2023 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1,300 |
| 03 Mar 2023 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1,900 |
| 02 Mar 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 01 Mar 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 28 Feb 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | - |
| 27 Feb 2023 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 100 |
| 24 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 23 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 22 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 21 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 17 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 16 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 15 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 14 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 13 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 10 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 09 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 08 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 07 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 500 |
| 06 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 03 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 13,400 |
| 02 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 01 Feb 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 200 |
| 31 Jan 2023 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 700 |
| 30 Jan 2023 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 100 |
| 27 Jan 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 26 Jan 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 25 Jan 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 24 Jan 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 23 Jan 2023 | 16.13 | 16.36 | 16.13 | 16.36 | 16.36 | 300 |
| 20 Jan 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 19 Jan 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 18 Jan 2023 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 200 |
| 17 Jan 2023 | 16.00 | 16.00 | 15.59 | 15.59 | 15.59 | 800 |
| 13 Jan 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 12 Jan 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 11 Jan 2023 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 10 Jan 2023 | 14.81 | 14.81 | 14.65 | 14.65 | 14.65 | 1,000 |
| 09 Jan 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 06 Jan 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 300 |
| 05 Jan 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 04 Jan 2023 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 700 |
| 03 Jan 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 30 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 29 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 28 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 24,300 |
| 27 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 23 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 22 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 100 |
| 21 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 20 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 19 Dec 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 16 Dec 2022 | 13.67 | 13.67 | 13.63 | 13.63 | 13.63 | 400 |
| 15 Dec 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 14 Dec 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 4,100 |
| 13 Dec 2022 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 100 |
| 12 Dec 2022 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 09 Dec 2022 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 100 |
| 08 Dec 2022 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 2,500 |
| 08 Dec 2022 | 0.174 Dividend | |||||
| 07 Dec 2022 | 14.67 | 14.67 | 14.67 | 14.67 | 14.50 | - |
| 06 Dec 2022 | 14.67 | 14.67 | 14.67 | 14.67 | 14.50 | 500 |
| 05 Dec 2022 | 15.35 | 15.35 | 15.35 | 15.35 | 15.17 | - |
| 02 Dec 2022 | 15.24 | 15.35 | 15.24 | 15.35 | 15.17 | 1,600 |
| 01 Dec 2022 | 15.46 | 15.46 | 15.40 | 15.40 | 15.22 | 1,500 |
| 30 Nov 2022 | 14.28 | 14.90 | 14.28 | 14.90 | 14.72 | 41,100 |
| 29 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 2,400 |
| 28 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | - |
| 25 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | - |
| 23 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 100 |
| 22 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | - |
| 21 Nov 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 100 |
| 18 Nov 2022 | 12.43 | 12.43 | 12.43 | 12.43 | 12.28 | 1,400 |
| 17 Nov 2022 | 12.39 | 12.43 | 12.27 | 12.43 | 12.28 | 400 |
| 16 Nov 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | 800 |
| 15 Nov 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | - |
| 14 Nov 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | - |
| 11 Nov 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | - |
| 10 Nov 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | 1,000 |
| 09 Nov 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | 2,200 |
| 08 Nov 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | - |
| 07 Nov 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | - |
| 04 Nov 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | - |
| 03 Nov 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | - |
| 02 Nov 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 12.08 | 100 |
| 01 Nov 2022 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | 200 |
| 31 Oct 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 10.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
