Fisher & Paykel Healthcare Corporation Limited ( FPH.NZ) - Price History

Monthly price history for FPH.NZ (Fisher & Paykel Healthcare Corporation Limited)

DateAdjusted priceReal price
June 2026 NZ$38.37 NZ$38.37
May 2026 NZ$37.29 NZ$37.29
April 2026 NZ$36.55 NZ$36.55
March 2026 NZ$37.39 NZ$37.39
February 2026 NZ$40.90 NZ$40.90
January 2026 NZ$38.91 NZ$38.91
December 2025 NZ$37.75 NZ$37.75
November 2025 NZ$37.11 NZ$37.30
October 2025 NZ$36.91 NZ$37.10
September 2025 NZ$36.86 NZ$37.05
August 2025 NZ$36.42 NZ$36.60
July 2025 NZ$36.62 NZ$36.80
June 2025 NZ$35.87 NZ$36.05
May 2025 NZ$36.08 NZ$36.50
April 2025 NZ$33.61 NZ$34
March 2025 NZ$33.15 NZ$33.54
February 2025 NZ$33.69 NZ$34.08
January 2025 NZ$37.17 NZ$37.60
December 2024 NZ$37.96 NZ$38.40
November 2024 NZ$37.43 NZ$38.05
October 2024 NZ$35.40 NZ$35.99
September 2024 NZ$34.18 NZ$34.75
August 2024 NZ$35.02 NZ$35.60
July 2024 NZ$31.82 NZ$32.35
June 2024 NZ$29.59 NZ$30.08
May 2024 NZ$28.79 NZ$29.50
April 2024 NZ$27.79 NZ$28.47
March 2024 NZ$25.03 NZ$25.65
February 2024 NZ$23.91 NZ$24.50
January 2024 NZ$23.10 NZ$23.67
December 2023 NZ$23.03 NZ$23.60
November 2023 NZ$22.82 NZ$23.56
October 2023 NZ$20.15 NZ$20.81
September 2023 NZ$20.90 NZ$21.58
August 2023 NZ$21.99 NZ$22.71
July 2023 NZ$23.80 NZ$24.57
June 2023 NZ$23.73 NZ$24.50
May 2023 NZ$22.30 NZ$23.25
April 2023 NZ$26.55 NZ$27.68
March 2023 NZ$25.56 NZ$26.65
February 2023 NZ$24.92 NZ$25.98
January 2023 NZ$24.23 NZ$25.26
December 2022 NZ$21.68 NZ$22.60
November 2022 NZ$22.47 NZ$23.60
October 2022 NZ$18.64 NZ$19.58
September 2022 NZ$17.61 NZ$18.50
August 2022 NZ$18.72 NZ$19.66
July 2022 NZ$20.18 NZ$21.20
June 2022 NZ$19.02 NZ$19.98
May 2022 NZ$19.72 NZ$21
April 2022 NZ$20.19 NZ$21.50
March 2022 NZ$22.87 NZ$24.35
February 2022 NZ$25.84 NZ$27.51
January 2022 NZ$26.06 NZ$27.75
December 2021 NZ$30.77 NZ$32.76
November 2021 NZ$31.14 NZ$33.33
October 2021 NZ$29.16 NZ$31.21
September 2021 NZ$29.90 NZ$32
August 2021 NZ$30.92 NZ$33.10
July 2021 NZ$29.48 NZ$31.55
June 2021 NZ$29.08 NZ$31.12
May 2021 NZ$27.64 NZ$29.79
April 2021 NZ$33.36 NZ$35.95
March 2021 NZ$29.78 NZ$32.10
February 2021 NZ$27.14 NZ$29.25
January 2021 NZ$32.14 NZ$34.64
December 2020 NZ$30.59 NZ$32.97
November 2020 NZ$33.18 NZ$35.92
October 2020 NZ$32.33 NZ$35
September 2020 NZ$30.73 NZ$33.27
August 2020 NZ$34.04 NZ$36.85
July 2020 NZ$33.25 NZ$36
June 2020 NZ$32.73 NZ$35.60
May 2020 NZ$27.57 NZ$29.98
April 2020 NZ$25.18 NZ$27.39
March 2020 NZ$27.93 NZ$30.38
February 2020 NZ$23.70 NZ$25.78
January 2020 NZ$21.42 NZ$23.30
December 2019 NZ$20.41 NZ$22.20
November 2019 NZ$20.25 NZ$22.15
October 2019 NZ$17.51 NZ$19.15
September 2019 NZ$15.82 NZ$17.30
August 2019 NZ$15.22 NZ$16.65
July 2019 NZ$15.09 NZ$16.50
June 2019 NZ$14.14 NZ$15.46
May 2019 NZ$13.96 NZ$15.40
April 2019 NZ$14.33 NZ$15.81
March 2019 NZ$14.23 NZ$15.70
February 2019 NZ$13.32 NZ$14.70
January 2019 NZ$11.38 NZ$12.56
December 2018 NZ$11.78 NZ$13
November 2018 NZ$11.96 NZ$13.30
October 2018 NZ$12.23 NZ$13.60
September 2018 NZ$13.53 NZ$15.05
August 2018 NZ$14.74 NZ$16.39
July 2018 NZ$13.31 NZ$14.80
June 2018 NZ$13.39 NZ$14.89
May 2018 NZ$11.84 NZ$13.28
April 2018 NZ$11.37 NZ$12.75
March 2018 NZ$11.77 NZ$13.20
February 2018 NZ$12.31 NZ$13.80
January 2018 NZ$11.90 NZ$13.35
December 2017 NZ$12.80 NZ$14.35
November 2017 NZ$11.60 NZ$13.10
October 2017 NZ$11.74 NZ$13.25
September 2017 NZ$11.32 NZ$12.78
August 2017 NZ$10.42 NZ$11.77
July 2017 NZ$9.72 NZ$10.97
June 2017 NZ$10.16 NZ$11.46
May 2017 NZ$9.38 NZ$10.70
April 2017 NZ$8.83 NZ$10.07
March 2017 NZ$8.50 NZ$9.70
February 2017 NZ$7.99 NZ$9.11
January 2017 NZ$7.62 NZ$8.69
December 2016 NZ$7.47 NZ$8.52
November 2016 NZ$7.10 NZ$8.18
October 2016 NZ$7.69 NZ$8.86
September 2016 NZ$8.69 NZ$10.01
August 2016 NZ$8.40 NZ$9.67
July 2016 NZ$9.12 NZ$10.50
June 2016 NZ$8.72 NZ$10.05
May 2016 NZ$8.99 NZ$10.45
April 2016 NZ$7.87 NZ$9.15
March 2016 NZ$8.43 NZ$9.80
February 2016 NZ$7.57 NZ$8.80
January 2016 NZ$7.44 NZ$8.65
December 2015 NZ$7.65 NZ$8.90
November 2015 NZ$7.17 NZ$8.41
October 2015 NZ$6.64 NZ$7.78
September 2015 NZ$6.06 NZ$7.10
August 2015 NZ$6.18 NZ$7.25
July 2015 NZ$6.40 NZ$7.50
June 2015 NZ$5.84 NZ$6.85
May 2015 NZ$5.57 NZ$6.60
April 2015 NZ$5.48 NZ$6.50
March 2015 NZ$5.55 NZ$6.58
February 2015 NZ$5.78 NZ$6.85
January 2015 NZ$5.24 NZ$6.21
December 2014 NZ$5.27 NZ$6.25
November 2014 NZ$4.58 NZ$5.48
October 2014 NZ$4.67 NZ$5.59
September 2014 NZ$4.33 NZ$5.19
August 2014 NZ$4.27 NZ$5.12
July 2014 NZ$3.96 NZ$4.75
June 2014 NZ$3.96 NZ$4.75
May 2014 NZ$3.78 NZ$4.60
April 2014 NZ$3.36 NZ$4.09
March 2014 NZ$3.50 NZ$4.25
February 2014 NZ$3.30 NZ$4.01
January 2014 NZ$3.33 NZ$4.05
December 2013 NZ$3.17 NZ$3.85
November 2013 NZ$3.06 NZ$3.77
October 2013 NZ$2.99 NZ$3.68
September 2013 NZ$2.94 NZ$3.62
August 2013 NZ$2.89 NZ$3.56
July 2013 NZ$2.82 NZ$3.48
June 2013 NZ$2.80 NZ$3.45
May 2013 NZ$2.47 NZ$3.12
April 2013 NZ$2.10 NZ$2.65
March 2013 NZ$2.07 NZ$2.62
February 2013 NZ$2.03 NZ$2.57
January 2013 NZ$1.88 NZ$2.38
December 2012 NZ$1.96 NZ$2.47
November 2012 NZ$2.03 NZ$2.56
October 2012 NZ$1.81 NZ$2.35
September 2012 NZ$1.77 NZ$2.30
August 2012 NZ$1.65 NZ$2.15
July 2012 NZ$1.47 NZ$1.91
June 2012 NZ$1.51 NZ$1.97
May 2012 NZ$1.51 NZ$2.05
April 2012 NZ$1.64 NZ$2.22
March 2012 NZ$1.65 NZ$2.24
February 2012 NZ$1.58 NZ$2.14
January 2012 NZ$1.57 NZ$2.13
December 2011 NZ$1.86 NZ$2.52
November 2011 NZ$1.77 NZ$2.40
October 2011 NZ$1.67 NZ$2.32
September 2011 NZ$1.82 NZ$2.53
August 2011 NZ$1.60 NZ$2.23
July 2011 NZ$1.80 NZ$2.50
June 2011 NZ$1.98 NZ$2.76
May 2011 NZ$2.01 NZ$2.88
April 2011 NZ$2.16 NZ$3.09
March 2011 NZ$2.20 NZ$3.14
February 2011 NZ$2.12 NZ$3.03
January 2011 NZ$2.22 NZ$3.18
December 2010 NZ$2.17 NZ$3.11
November 2010 NZ$2.04 NZ$2.98
October 2010 NZ$2.22 NZ$3.24
September 2010 NZ$2.03 NZ$2.97
August 2010 NZ$2 NZ$2.92
July 2010 NZ$2.07 NZ$3.02
June 2010 NZ$2.13 NZ$3.12
May 2010 NZ$2.16 NZ$3.24
April 2010 NZ$2.35 NZ$3.53
March 2010 NZ$2.18 NZ$3.28
February 2010 NZ$2.26 NZ$3.40
January 2010 NZ$2.26 NZ$3.39
December 2009 NZ$2.24 NZ$3.37
November 2009 NZ$2.08 NZ$3.18
October 2009 NZ$2.03 NZ$3.10
September 2009 NZ$2.15 NZ$3.28
August 2009 NZ$2.13 NZ$3.25
July 2009 NZ$2.13 NZ$3.25
June 2009 NZ$1.91 NZ$2.92
May 2009 NZ$1.86 NZ$2.90
April 2009 NZ$1.94 NZ$3.04
March 2009 NZ$2.02 NZ$3.16
February 2009 NZ$2.14 NZ$3.34
January 2009 NZ$2.16 NZ$3.38
December 2008 NZ$2.02 NZ$3.15
November 2008 NZ$1.93 NZ$3.07
October 2008 NZ$1.87 NZ$2.97
September 2008 NZ$1.84 NZ$2.93
August 2008 NZ$1.98 NZ$3.15
July 2008 NZ$1.76 NZ$2.80
June 2008 NZ$1.48 NZ$2.35
May 2008 NZ$1.46 NZ$2.40
April 2008 NZ$1.63 NZ$2.67
March 2008 NZ$1.79 NZ$2.93
February 2008 NZ$1.61 NZ$2.64
January 2008 NZ$1.85 NZ$3.03
December 2007 NZ$2.13 NZ$3.49
November 2007 NZ$1.89 NZ$3.15
October 2007 NZ$1.95 NZ$3.25
September 2007 NZ$1.98 NZ$3.30
August 2007 NZ$2.03 NZ$3.38
July 2007 NZ$2.03 NZ$3.38
June 2007 NZ$2.02 NZ$3.37
May 2007 NZ$2.08 NZ$3.54
April 2007 NZ$2.19 NZ$3.73
March 2007 NZ$2.13 NZ$3.63
February 2007 NZ$2.29 NZ$3.90
January 2007 NZ$2.49 NZ$4.24
December 2006 NZ$2.50 NZ$4.26
November 2006 NZ$2.54 NZ$4.32
October 2006 NZ$2.46 NZ$4.18
September 2006 NZ$2.44 NZ$4.15
August 2006 NZ$2.38 NZ$4.06
July 2006 NZ$2.53 NZ$4.31
June 2006 NZ$2.53 NZ$4.31
May 2006 NZ$2.64 NZ$4.50
April 2006 NZ$2.48 NZ$4.22
March 2006 NZ$2.43 NZ$4.14
February 2006 NZ$2.22 NZ$3.78
January 2006 NZ$2.17 NZ$3.69
December 2005 NZ$2.23 NZ$3.80
November 2005 NZ$2.23 NZ$3.79
October 2005 NZ$2.04 NZ$3.47
September 2005 NZ$2.19 NZ$3.73
August 2005 NZ$2.07 NZ$3.52
July 2005 NZ$2.06 NZ$3.50
June 2005 NZ$1.92 NZ$3.26
May 2005 NZ$1.76 NZ$2.99
April 2005 NZ$1.77 NZ$3.02
March 2005 NZ$1.76 NZ$2.99
February 2005 NZ$1.80 NZ$3.07
January 2005 NZ$1.86 NZ$3.16
December 2004 NZ$1.90 NZ$3.24
November 2004 NZ$1.70 NZ$2.90
October 2004 NZ$1.70 NZ$2.90
September 2004 NZ$1.79 NZ$3.04
August 2004 NZ$1.58 NZ$2.69
July 2004 NZ$1.59 NZ$2.70
June 2004 NZ$1.55 NZ$2.64
May 2004 NZ$1.50 NZ$2.55
April 2004 NZ$1.53 NZ$2.60
March 2004 NZ$1.40 NZ$2.39
February 2004 NZ$1.38 NZ$2.34
January 2004 NZ$1.42 NZ$2.42
December 2003 NZ$1.49 NZ$2.53
November 2003 NZ$1.43 NZ$2.43
October 2003 NZ$1.42 NZ$2.42
September 2003 NZ$1.50 NZ$2.55
August 2003 NZ$1.44 NZ$2.46
July 2003 NZ$1.34 NZ$2.28
June 2003 NZ$1.45 NZ$2.47
May 2003 NZ$1.30 NZ$2.21
April 2003 NZ$1.26 NZ$2.15
March 2003 NZ$1.43 NZ$2.44
February 2003 NZ$1.18 NZ$2.02
January 2003 NZ$1.19 NZ$2.03
December 2002 NZ$1.18 NZ$2
November 2002 NZ$1.22 NZ$2.07
October 2002 NZ$1.32 NZ$2.24
September 2002 NZ$1.14 NZ$1.94
August 2002 NZ$1.14 NZ$1.93
July 2002 NZ$0.98 NZ$1.66
June 2002 NZ$0.97 NZ$1.65
May 2002 NZ$1.20 NZ$2.04
April 2002 NZ$1.18 NZ$2.01
March 2002 NZ$1.18 NZ$2.01
February 2002 NZ$1.24 NZ$2.12
January 2002 NZ$1.73 NZ$2.95
December 2001 NZ$2.01 NZ$3.42
November 2001 NZ$2.15 NZ$3.66
October 2001 NZ$1.67 NZ$2.85
September 2001 NZ$1.42 NZ$2.41
August 2001 NZ$1.64 NZ$2.80
July 2001 NZ$1.52 NZ$2.59
June 2001 NZ$1.39 NZ$2.36
May 2001 NZ$1.12 NZ$1.90
April 2001 NZ$1.02 NZ$1.74
March 2001 NZ$0.95 NZ$1.61
February 2001 NZ$1.01 NZ$1.72
January 2001 NZ$0.93 NZ$1.59
December 2000 NZ$0.94 NZ$1.60
November 2000 NZ$0.85 NZ$1.45
October 2000 NZ$0.85 NZ$1.44
September 2000 NZ$0.86 NZ$1.46
August 2000 NZ$0.88 NZ$1.49
July 2000 NZ$0.85 NZ$1.45
June 2000 NZ$0.79 NZ$1.34
May 2000 NZ$0.76 NZ$1.30
April 2000 NZ$0.72 NZ$1.22
March 2000 NZ$0.71 NZ$1.21
February 2000 NZ$0.73 NZ$1.25
January 2000 NZ$0.83 NZ$1.41

FPH.NZ

Price: NZ$38.37

52 week price:
31.80
41.40

Dividend Yield: 1.05%

5-year range yield:
1.05%
7.10%

Forward Dividend Yield: 4.05%

Payout Ratio: 204.35%

Payout Ratio Range:
3.15%
252.17%

Dividend Per Share: 1.55 NZD

Earnings Per Share: 0.74 NZD

P/E Ratio: 55.54

Exchange: NZE

Sector: Healthcare

Industry: Medical Instruments & Supplies

Country: New Zealand

Market Capitalization: 24.1 billion

Average Dividend Frequency: 3

Years Paying Dividends: 20

DGR3: -4.82%

DGR5: 30.00%

DGR10: 27.71%

Links: