Dark

FSPKF
FISHER & PAYKEL HLTHCRE
stock OTC

Inactive

Oct 30, 2024

20.20USD-3.965%(-0.83)100

Pre-market

0.00USD-100.000%(-21.03)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-30	20.200000	20.200000	20.200000	20.200000	-3.965%	100	0.000%
2024-10-29	21.034100	21.034100	21.034100	21.034100	-18.187%	150	-3.965%
2024-09-19	25.710000	25.710000	25.710000	25.710000	+11.783%	514	-21.431%
2024-09-18	23.000000	23.000000	23.000000	23.000000	-1.311%	1,000	-12.174%
2024-09-10	23.000000	23.305500	23.000000	23.305500	+5.934%	960	-13.325%
2024-09-06	23.070000	23.070000	22.000000	22.000000	-2.309%	19,689	-8.182%
2024-09-05	22.520000	22.520000	22.520000	22.520000	+2.364%	980	-10.302%
2024-08-29	22.000000	22.000000	22.000000	22.000000	-0.946%	660	-8.182%
2024-08-28	22.210000	22.210000	22.210000	22.210000	+9.571%	2,251	-9.050%
2024-08-26	20.270000	20.270000	20.270000	20.270000	+1.350%	100	-0.345%
2024-08-21	20.000000	20.000000	20.000000	20.000000	+4.085%	1,954	+1.000%
2024-08-13	19.215000	19.215000	19.215000	19.215000	+13.363%	5,460	+5.126%
2024-08-06	16.950000	16.950000	16.950000	16.950000	-3.584%	651	+19.174%
2024-07-11	17.230000	17.580000	17.230000	17.580000	-3.671%	284	+14.903%
2024-06-26	18.250000	18.250000	18.250000	18.250000	-0.545%	100	+10.685%
2024-06-25	18.350000	18.350000	18.350000	18.350000	+1.606%	430	+10.082%
2024-06-12	18.510000	18.510000	18.060000	18.060000	+0.613%	2,894	+11.849%
2024-06-03	17.950000	17.950000	17.950000	17.950000	-1.211%	4,257	+12.535%
2024-05-31	17.720000	18.170000	17.720000	18.170000	+10.590%	395	+11.172%
2024-05-28	16.430000	16.430000	16.430000	16.430000	+1.797%	100	+22.946%
2024-04-22	16.140000	16.140000	16.140000	16.140000	+3.197%	200	+25.155%
2024-04-10	15.655000	15.655000	15.640000	15.640000	+2.356%	297	+29.156%
2024-03-22	15.365000	15.365000	15.280000	15.280000	+1.596%	1,624	+32.199%
2024-03-08	15.040000	15.040000	15.040000	15.040000	-0.726%	100	+34.309%
2024-03-06	15.150000	15.150000	15.150000	15.150000	+3.514%	20,746	+33.333%
2024-03-01	14.635700	14.635700	14.635700	14.635700	+0.245%	104	+38.019%
2024-02-16	14.600000	14.600000	14.600000	14.600000	+0.206%	8,000	+38.356%
2024-02-05	14.570000	14.570000	14.570000	14.570000	+1.321%	103	+38.641%
2024-02-01	14.380000	14.380000	14.380000	14.380000	-3.941%	1,758	+40.473%
2024-01-31	14.970000	14.970000	14.970000	14.970000	+0.470%	572	+34.937%
2024-01-30	14.900000	14.900000	14.900000	14.900000	+6.429%	200	+35.570%
2024-01-25	14.000000	14.000000	14.000000	14.000000	-8.913%	1,106	+44.286%
2024-01-08	15.370000	15.370000	15.370000	15.370000	+8.930%	202	+31.425%
2023-12-04	14.415000	14.415000	14.110000	14.110000	-2.420%	1,011	+43.161%
2023-12-01	14.460000	14.460000	14.460000	14.460000	+15.219%	160	+39.696%
2023-11-13	12.685000	12.685000	12.430000	12.550000	+4.583%	500	+60.956%
2023-10-27	12.000000	12.000000	12.000000	12.000000	-2.676%	1,015	+68.333%
2023-10-19	12.330000	12.330000	12.330000	12.330000	-0.964%	122	+63.828%
2023-10-16	12.450000	12.450000	12.450000	12.450000	-1.969%	9,696	+62.249%
2023-09-25	12.700000	12.700000	12.700000	12.700000	-2.979%	263	+59.055%
2023-09-22	13.090000	13.090000	13.090000	13.090000	+0.692%	609	+54.316%
2023-09-20	13.000000	13.000000	13.000000	13.000000	-0.307%	3,153	+55.385%
2023-09-15	13.040000	13.040000	13.040000	13.040000	+4.739%	160	+54.908%
2023-09-11	12.450000	12.450000	12.450000	12.450000	-4.525%	100	+62.249%
2023-08-29	13.040000	13.040000	13.040000	13.040000	+0.308%	100	+54.908%
2023-08-28	13.000000	13.000000	13.000000	13.000000	-1.664%	340	+55.385%
2023-08-23	13.220000	13.220000	13.220000	13.220000	-10.676%	330	+52.799%
2023-07-20	14.800000	14.800000	14.800000	14.800000	-4.041%	250	+36.486%
2023-07-19	15.423300	15.423300	15.423300	15.423300	-0.108%	3,075	+30.971%
2023-07-12	15.440000	15.440000	15.440000	15.440000	+1.914%	325	+30.829%
2023-07-06	15.150000	15.150000	15.150000	15.150000	-0.851%	250	+33.333%
2023-07-05	15.280000	15.280000	15.280000	15.280000	+1.690%	140	+32.199%
2023-07-03	15.026000	15.026000	15.026000	15.026000	+7.175%	159	+34.434%
2023-06-07	14.020000	14.020000	14.020000	14.020000	-1.337%	350	+44.080%
2023-06-05	14.210000	14.210000	14.210000	14.210000	-3.661%	395	+42.153%
2023-05-30	15.026000	15.026000	14.750000	14.750000	-3.658%	259	+36.949%
2023-05-25	15.310000	15.310000	15.310000	15.310000	-5.201%	200	+31.940%
2023-05-23	16.150000	16.150000	16.150000	16.150000	-1.223%	270	+25.077%
2023-05-16	16.390000	16.390000	16.350000	16.350000	-2.037%	465	+23.547%
2023-04-27	16.690000	16.690000	16.690000	16.690000	+2.708%	166	+21.031%
2023-04-11	16.290000	16.290000	16.250000	16.250000	-2.226%	699	+24.308%
2023-04-06	16.620000	16.620000	16.620000	16.620000	+9.198%	100	+21.540%
2023-03-15	15.220000	15.220000	15.220000	15.220000	-3.524%	1,000	+32.720%
2023-03-08	15.776000	15.776000	15.776000	15.776000	-2.738%	200	+28.043%
2023-03-06	16.220100	16.220100	16.220100	16.220100	+0.403%	1,270	+24.537%
2023-03-03	16.155000	16.155000	16.155000	16.155000	+0.529%	1,935	+25.039%
2023-02-27	16.070000	16.070000	16.070000	16.070000	-2.547%	105	+25.700%
2023-02-07	16.490000	16.490000	16.490000	16.490000	-0.020%	500	+22.498%
2023-02-01	16.493300	16.493300	16.493300	16.493300	+0.753%	213	+22.474%
2023-01-31	16.370000	16.370000	16.370000	16.370000	+0.738%	661	+23.396%
2023-01-30	16.250000	16.250000	16.250000	16.250000	-0.672%	100	+24.308%
2023-01-23	16.130000	16.360000	16.130000	16.360000	+2.314%	294	+23.472%
2023-01-18	15.990000	15.990000	15.990000	15.990000	+2.566%	203	+26.329%
2023-01-17	16.000000	16.000000	15.590000	15.590000	+6.416%	840	+29.570%
2023-01-10	14.810000	14.810000	14.650000	14.650000	-0.272%	1,000	+37.884%
2023-01-06	14.690000	14.690000	14.690000	14.690000	+0.582%	310	+37.509%
2023-01-04	14.605000	14.605000	14.605000	14.605000	+7.153%	650	+38.309%
2022-12-16	13.670000	13.670000	13.630000	13.630000	-6.291%	394	+48.202%
2022-12-13	14.545000	14.545000	14.545000	14.545000	-0.445%	141	+38.879%
2022-12-09	14.610000	14.610000	14.610000	14.610000	-4.821%	122	+38.261%
2022-12-02	15.240000	15.350000	15.240000	15.350000	-0.325%	1,572	+31.596%
2022-12-01	15.460000	15.460000	15.400000	15.400000	+7.843%	1,500	+31.169%
2022-11-30	14.280000	14.280000	14.280000	14.280000	+12.441%	40,771	+41.457%
2022-11-21	12.700000	12.700000	12.700000	12.700000	+2.172%	118	+59.055%
2022-11-17	12.390000	12.430000	12.270000	12.430000	+7.993%	390	+62.510%
2022-11-10	11.510000	11.510000	11.510000	11.510000	-5.810%	1,000	+75.500%
2022-11-02	12.220000	12.220000	12.220000	12.220000	+4.266%	100	+65.303%
2022-11-01	11.720000	11.720000	11.720000	11.720000	+7.721%	227	+72.355%
2022-10-19	10.880000	10.880000	10.880000	10.880000	+4.415%	1,430	+85.662%
2022-10-06	10.420000	10.420000	10.420000	10.420000	-2.160%	244	+93.858%
2022-10-04	10.650000	10.650000	10.650000	10.650000	+4.004%	965	+89.671%
2022-09-30	10.240000	10.240000	10.240000	10.240000	-6.313%	428	+97.266%
2022-09-29	10.930000	10.930000	10.930000	10.930000	-0.636%	138	+84.812%
2022-09-27	11.000000	11.000000	11.000000	11.000000	-2.655%	4,173	+83.636%
2022-09-26	11.300000	11.300000	11.300000	11.300000	-6.068%	210	+78.761%
2022-09-15	12.030000	12.030000	12.030000	12.030000	-3.140%	542	+67.914%
2022-09-13	12.420000	12.420000	12.420000	12.420000	-2.588%	296	+62.641%
2022-09-09	12.750000	12.750000	12.750000	12.750000	+7.959%	2,952	+58.431%
2022-09-08	11.810000	11.810000	11.810000	11.810000	+4.885%	6,437	+71.041%
2022-09-07	11.260000	11.260000	11.260000	11.260000	-8.678%	1,500	+79.396%
2022-08-24	12.330000	12.330000	12.330000	12.330000	-10.975%	14,172	+63.828%
2022-07-21	13.850000	13.850000	13.850000	13.850000	+9.486%	200	+45.848%
2022-07-15	12.650000	12.650000	12.650000	12.650000	+0.317%	1,780	+59.684%
2022-06-24	12.340000	12.610000	12.340000	12.610000	+2.687%	495	+60.190%
2022-06-22	12.270000	12.280000	12.240000	12.280000	-1.551%	519	+64.495%
2022-06-21	12.473500	12.473500	12.473500	12.473500	+1.411%	117	+61.943%
2022-06-15	12.300000	12.300000	12.300000	12.300000	-6.677%	2,598	+64.228%
2022-06-08	13.170000	13.420000	13.170000	13.180000	-1.125%	20,879	+53.263%
2022-06-03	13.330000	13.330000	13.330000	13.330000	-0.299%	28,604	+51.538%
2022-06-02	13.410000	13.410000	13.370000	13.370000	+1.828%	369	+51.085%
2022-05-20	13.130000	13.130000	13.130000	13.130000	+0.663%	194	+53.846%
2022-05-19	13.300000	13.300000	13.043500	13.043500	-0.866%	1,419	+54.866%
2022-05-11	13.157394	13.157394	13.157394	13.157394	-1.737%	15,402	+53.526%
2022-05-03	13.430000	13.430000	13.390000	13.390000	-0.075%	585	+50.859%
2022-05-02	13.400000	13.400000	13.400000	13.400000	0.000%	296	+50.746%
2022-04-28	13.440000	13.440000	13.400000	13.400000	-6.555%	307	+50.746%
2022-04-25	14.290000	14.380000	14.290000	14.340000	-1.579%	1,029	+40.865%
2022-04-22	14.570000	14.570000	14.570000	14.570000	-2.867%	909	+38.641%
2022-04-19	15.000000	15.000000	15.000000	15.000000	-0.794%	1,894	+34.667%
2022-04-18	15.120000	15.120000	15.120000	15.120000	-2.136%	200	+33.598%
2022-04-13	15.350000	15.450000	15.350000	15.450000	-1.025%	1,896	+30.744%
2022-04-12	15.657000	15.657000	15.610000	15.610000	-5.106%	5,847	+29.404%
2022-04-07	16.450000	16.450000	16.450000	16.450000	-2.025%	126	+22.796%
2022-04-06	16.795000	16.795000	16.790000	16.790000	-0.297%	559	+20.310%
2022-04-01	16.840000	16.840000	16.840000	16.840000	+3.567%	5,353	+19.952%
2022-03-29	16.260000	16.260000	16.260000	16.260000	+1.435%	224	+24.231%
2022-03-28	15.740000	16.030000	15.740000	16.030000	-8.295%	1,149	+26.014%
2022-03-23	17.480000	17.480000	17.480000	17.480000	-8.145%	201	+15.561%
2022-03-21	19.010000	19.030000	19.010000	19.030000	-0.327%	656	+6.148%
2022-03-18	19.092500	19.092500	19.092500	19.092500	-0.039%	115	+5.801%
2022-03-17	19.100000	19.100000	19.100000	19.100000	+4.658%	559	+5.759%
2022-03-11	18.250000	18.250000	18.250000	18.250000	-1.351%	14,638	+10.685%
2022-03-10	18.170000	18.500000	18.130000	18.500000	+0.244%	9,655	+9.189%
2022-03-09	18.010000	18.455000	18.010000	18.455000	+1.569%	2,450	+9.455%
2022-03-07	18.170000	18.170000	18.170000	18.170000	-2.834%	367	+11.172%
2022-03-04	18.740000	18.740000	18.700000	18.700000	-0.690%	435	+8.021%
2022-03-03	18.830000	18.830000	18.830000	18.830000	-0.843%	1,667	+7.276%
2022-03-02	19.000000	19.040000	18.990000	18.990000	0.000%	574	+6.372%
2022-03-01	18.680000	19.020000	18.680000	18.990000	+0.796%	915	+6.372%
2022-02-28	18.170000	18.840000	18.130000	18.840000	-0.159%	557	+7.219%
2022-02-25	18.200000	18.870000	18.200000	18.870000	+3.397%	1,401	+7.048%
2022-02-24	18.360000	18.390000	17.940000	18.250000	-3.439%	1,885	+10.685%
2022-02-23	18.900000	18.900000	18.860000	18.900000	-4.401%	642	+6.878%
2022-02-18	18.920000	19.770000	18.920000	19.770000	+1.181%	473	+2.175%
2022-02-16	19.539283	19.539283	19.539283	19.539283	+2.676%	10,451	+3.381%
2022-02-15	18.990000	19.030000	18.990000	19.030000	-3.499%	697	+6.148%
2022-02-11	19.830000	19.870000	19.720000	19.720000	-3.570%	1,021	+2.434%
2022-02-10	19.990000	20.500000	19.990000	20.450000	-1.588%	1,007	-1.222%
2022-02-09	20.780000	20.780000	20.780000	20.780000	+2.264%	1,815	-2.791%
2022-02-08	20.320000	20.320000	20.320000	20.320000	+3.147%	375	-0.591%
2022-02-04	19.900000	19.900000	19.650000	19.700000	-3.856%	967	+2.538%
2022-02-03	19.650000	20.530000	19.650000	20.490000	+3.485%	1,068	-1.415%
2022-02-02	20.300000	20.340000	19.800000	19.800000	+0.304%	1,626	+2.020%
2022-02-01	19.740000	19.740000	19.740000	19.740000	+8.641%	28,413	+2.330%
2022-01-31	18.520000	18.570000	18.170000	18.170000	+0.055%	1,401	+11.172%
2022-01-28	18.050000	18.250000	18.050000	18.160000	-4.622%	930	+11.233%
2022-01-27	19.110000	19.590000	18.980000	19.040000	-2.658%	1,547	+6.092%
2022-01-26	20.090000	20.130000	19.560000	19.560000	-1.212%	3,207	+3.272%
2022-01-25	20.280000	20.400000	19.380000	19.800000	-2.222%	3,241	+2.020%
2022-01-24	19.820000	20.410000	19.720000	20.250000	+1.606%	7,691	-0.247%
2022-01-21	19.910000	19.960000	19.900000	19.930000	-2.923%	1,162	+1.355%
2022-01-20	20.400000	20.950000	20.400000	20.530000	+1.483%	1,779	-1.607%
2022-01-19	21.110000	21.150000	20.230000	20.230000	-5.994%	1,080	-0.148%
2022-01-18	21.750000	21.790000	21.520000	21.520000	-0.509%	623	-6.134%
2022-01-14	21.760000	21.760000	21.630000	21.630000	-2.787%	346	-6.611%
2022-01-13	22.210000	22.250000	22.210000	22.250000	+0.816%	1,195	-9.213%
2022-01-12	22.210000	22.250000	21.290000	22.070000	-0.045%	1,369	-8.473%
2022-01-11	22.180000	22.220000	22.080000	22.080000	+3.711%	8,196	-8.514%
2022-01-10	21.930000	21.930000	21.290000	21.290000	-3.796%	1,552	-5.120%
2022-01-07	22.140000	22.180000	22.090000	22.130000	+0.591%	1,006	-8.721%
2022-01-06	21.960000	22.000000	21.960000	22.000000	-0.452%	619	-8.182%
2022-01-05	22.100000	22.100000	22.100000	22.100000	-2.256%	1,276	-8.597%
2022-01-04	22.770000	22.810000	22.000000	22.610000	+0.534%	3,572	-10.659%
2022-01-03	22.490000	22.490000	22.490000	22.490000	+2.835%	363	-10.182%
2021-12-31	22.670000	22.710000	21.870000	21.870000	0.000%	649	-7.636%

.dark-mode .VD3jbM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VD3jbM{ color: #333333; background-color: white; border: 2px solid #333333; }FSPKFFISHER & PAYKEL HLTHCREstock OTC

FSPKF
FISHER & PAYKEL HLTHCRE
stock OTC