Fisher & Paykel Healthcare Corp - Price History
Monthly price history for FPH.NZ (Fisher & Paykel Healthcare Corp)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NZ$28.91 | NZ$28.91 |
| April 2024 | NZ$28.47 | NZ$28.47 |
| March 2024 | NZ$25.65 | NZ$25.65 |
| February 2024 | NZ$24.50 | NZ$24.50 |
| January 2024 | NZ$23.67 | NZ$23.67 |
| December 2023 | NZ$23.60 | NZ$23.60 |
| November 2023 | NZ$23.38 | NZ$23.56 |
| October 2023 | NZ$20.65 | NZ$20.81 |
| September 2023 | NZ$21.41 | NZ$21.58 |
| August 2023 | NZ$22.54 | NZ$22.71 |
| July 2023 | NZ$24.38 | NZ$24.57 |
| June 2023 | NZ$24.31 | NZ$24.50 |
| May 2023 | NZ$22.85 | NZ$23.25 |
| April 2023 | NZ$27.20 | NZ$27.68 |
| March 2023 | NZ$26.19 | NZ$26.65 |
| February 2023 | NZ$25.53 | NZ$25.98 |
| January 2023 | NZ$24.82 | NZ$25.26 |
| December 2022 | NZ$22.21 | NZ$22.60 |
| November 2022 | NZ$23.02 | NZ$23.60 |
| October 2022 | NZ$19.10 | NZ$19.58 |
| September 2022 | NZ$18.04 | NZ$18.50 |
| August 2022 | NZ$19.18 | NZ$19.66 |
| July 2022 | NZ$20.68 | NZ$21.20 |
| June 2022 | NZ$19.49 | NZ$19.98 |
| May 2022 | NZ$20.21 | NZ$21 |
| April 2022 | NZ$20.69 | NZ$21.50 |
| March 2022 | NZ$23.43 | NZ$24.35 |
| February 2022 | NZ$26.47 | NZ$27.51 |
| January 2022 | NZ$26.70 | NZ$27.75 |
| December 2021 | NZ$31.52 | NZ$32.76 |
| November 2021 | NZ$31.91 | NZ$33.33 |
| October 2021 | NZ$29.88 | NZ$31.21 |
| September 2021 | NZ$30.63 | NZ$32 |
| August 2021 | NZ$31.69 | NZ$33.10 |
| July 2021 | NZ$30.20 | NZ$31.55 |
| June 2021 | NZ$29.79 | NZ$31.12 |
| May 2021 | NZ$28.32 | NZ$29.79 |
| April 2021 | NZ$34.18 | NZ$35.95 |
| March 2021 | NZ$30.52 | NZ$32.10 |
| February 2021 | NZ$27.81 | NZ$29.25 |
| January 2021 | NZ$32.93 | NZ$34.64 |
| December 2020 | NZ$31.34 | NZ$32.97 |
| November 2020 | NZ$33.99 | NZ$35.92 |
| October 2020 | NZ$33.12 | NZ$35 |
| September 2020 | NZ$31.48 | NZ$33.27 |
| August 2020 | NZ$34.87 | NZ$36.85 |
| July 2020 | NZ$34.07 | NZ$36 |
| June 2020 | NZ$33.54 | NZ$35.60 |
| May 2020 | NZ$28.24 | NZ$29.98 |
| April 2020 | NZ$25.80 | NZ$27.39 |
| March 2020 | NZ$28.62 | NZ$30.38 |
| February 2020 | NZ$24.29 | NZ$25.78 |
| January 2020 | NZ$21.95 | NZ$23.30 |
| December 2019 | NZ$20.92 | NZ$22.20 |
| November 2019 | NZ$20.75 | NZ$22.15 |
| October 2019 | NZ$17.94 | NZ$19.15 |
| September 2019 | NZ$16.21 | NZ$17.30 |
| August 2019 | NZ$15.60 | NZ$16.65 |
| July 2019 | NZ$15.46 | NZ$16.50 |
| June 2019 | NZ$14.48 | NZ$15.46 |
| May 2019 | NZ$14.30 | NZ$15.40 |
| April 2019 | NZ$14.68 | NZ$15.81 |
| March 2019 | NZ$14.58 | NZ$15.70 |
| February 2019 | NZ$13.65 | NZ$14.70 |
| January 2019 | NZ$11.66 | NZ$12.56 |
| December 2018 | NZ$12.07 | NZ$13 |
| November 2018 | NZ$12.25 | NZ$13.30 |
| October 2018 | NZ$12.53 | NZ$13.60 |
| September 2018 | NZ$13.87 | NZ$15.05 |
| August 2018 | NZ$15.10 | NZ$16.39 |
| July 2018 | NZ$13.64 | NZ$14.80 |
| June 2018 | NZ$13.72 | NZ$14.89 |
| May 2018 | NZ$12.13 | NZ$13.28 |
| April 2018 | NZ$11.65 | NZ$12.75 |
| March 2018 | NZ$12.06 | NZ$13.20 |
| February 2018 | NZ$12.61 | NZ$13.80 |
| January 2018 | NZ$12.20 | NZ$13.35 |
| December 2017 | NZ$13.11 | NZ$14.35 |
| November 2017 | NZ$11.89 | NZ$13.10 |
| October 2017 | NZ$12.02 | NZ$13.25 |
| September 2017 | NZ$11.59 | NZ$12.78 |
| August 2017 | NZ$10.68 | NZ$11.77 |
| July 2017 | NZ$9.96 | NZ$10.97 |
| June 2017 | NZ$10.40 | NZ$11.46 |
| May 2017 | NZ$9.61 | NZ$10.70 |
| April 2017 | NZ$9.05 | NZ$10.07 |
| March 2017 | NZ$8.71 | NZ$9.70 |
| February 2017 | NZ$8.18 | NZ$9.11 |
| January 2017 | NZ$7.81 | NZ$8.69 |
| December 2016 | NZ$7.65 | NZ$8.52 |
| November 2016 | NZ$7.28 | NZ$8.18 |
| October 2016 | NZ$7.88 | NZ$8.86 |
| September 2016 | NZ$8.90 | NZ$10.01 |
| August 2016 | NZ$8.60 | NZ$9.67 |
| July 2016 | NZ$9.34 | NZ$10.50 |
| June 2016 | NZ$8.94 | NZ$10.05 |
| May 2016 | NZ$9.21 | NZ$10.45 |
| April 2016 | NZ$8.06 | NZ$9.15 |
| March 2016 | NZ$8.63 | NZ$9.80 |
| February 2016 | NZ$7.75 | NZ$8.80 |
| January 2016 | NZ$7.62 | NZ$8.65 |
| December 2015 | NZ$7.84 | NZ$8.90 |
| November 2015 | NZ$7.35 | NZ$8.41 |
| October 2015 | NZ$6.80 | NZ$7.78 |
| September 2015 | NZ$6.20 | NZ$7.10 |
| August 2015 | NZ$6.34 | NZ$7.25 |
| July 2015 | NZ$6.56 | NZ$7.50 |
| June 2015 | NZ$5.99 | NZ$6.85 |
| May 2015 | NZ$5.70 | NZ$6.60 |
| April 2015 | NZ$5.62 | NZ$6.50 |
| March 2015 | NZ$5.69 | NZ$6.58 |
| February 2015 | NZ$5.92 | NZ$6.85 |
| January 2015 | NZ$5.37 | NZ$6.21 |
| December 2014 | NZ$5.40 | NZ$6.25 |
| November 2014 | NZ$4.69 | NZ$5.48 |
| October 2014 | NZ$4.78 | NZ$5.59 |
| September 2014 | NZ$4.44 | NZ$5.19 |
| August 2014 | NZ$4.38 | NZ$5.12 |
| July 2014 | NZ$4.06 | NZ$4.75 |
| June 2014 | NZ$4.06 | NZ$4.75 |
| May 2014 | NZ$3.88 | NZ$4.60 |
| April 2014 | NZ$3.45 | NZ$4.09 |
| March 2014 | NZ$3.58 | NZ$4.25 |
| February 2014 | NZ$3.38 | NZ$4.01 |
| January 2014 | NZ$3.41 | NZ$4.05 |
| December 2013 | NZ$3.24 | NZ$3.85 |
| November 2013 | NZ$3.13 | NZ$3.77 |
| October 2013 | NZ$3.06 | NZ$3.68 |
| September 2013 | NZ$3.01 | NZ$3.62 |
| August 2013 | NZ$2.96 | NZ$3.56 |
| July 2013 | NZ$2.89 | NZ$3.48 |
| June 2013 | NZ$2.87 | NZ$3.45 |
| May 2013 | NZ$2.53 | NZ$3.12 |
| April 2013 | NZ$2.15 | NZ$2.65 |
| March 2013 | NZ$2.12 | NZ$2.62 |
| February 2013 | NZ$2.08 | NZ$2.57 |
| January 2013 | NZ$1.93 | NZ$2.38 |
| December 2012 | NZ$2 | NZ$2.47 |
| November 2012 | NZ$2.08 | NZ$2.56 |
| October 2012 | NZ$1.85 | NZ$2.35 |
| September 2012 | NZ$1.81 | NZ$2.30 |
| August 2012 | NZ$1.69 | NZ$2.15 |
| July 2012 | NZ$1.50 | NZ$1.91 |
| June 2012 | NZ$1.55 | NZ$1.97 |
| May 2012 | NZ$1.60 | NZ$2.05 |
| April 2012 | NZ$1.74 | NZ$2.22 |
| March 2012 | NZ$1.75 | NZ$2.24 |
| February 2012 | NZ$1.68 | NZ$2.14 |
| January 2012 | NZ$1.67 | NZ$2.13 |
| December 2011 | NZ$1.97 | NZ$2.52 |
| November 2011 | NZ$1.88 | NZ$2.40 |
| October 2011 | NZ$1.81 | NZ$2.32 |
| September 2011 | NZ$1.97 | NZ$2.53 |
| August 2011 | NZ$1.74 | NZ$2.23 |
| July 2011 | NZ$1.95 | NZ$2.50 |
| June 2011 | NZ$2.15 | NZ$2.76 |
| May 2011 | NZ$2.24 | NZ$2.88 |
| April 2011 | NZ$2.40 | NZ$3.09 |
| March 2011 | NZ$2.44 | NZ$3.14 |
| February 2011 | NZ$2.35 | NZ$3.03 |
| January 2011 | NZ$2.47 | NZ$3.18 |
| December 2010 | NZ$2.42 | NZ$3.11 |
| November 2010 | NZ$2.31 | NZ$2.98 |
| October 2010 | NZ$2.51 | NZ$3.24 |
| September 2010 | NZ$2.30 | NZ$2.97 |
| August 2010 | NZ$2.26 | NZ$2.92 |
| July 2010 | NZ$2.34 | NZ$3.02 |
| June 2010 | NZ$2.42 | NZ$3.12 |
| May 2010 | NZ$2.50 | NZ$3.24 |
| April 2010 | NZ$2.72 | NZ$3.53 |
| March 2010 | NZ$2.53 | NZ$3.28 |
| February 2010 | NZ$2.62 | NZ$3.40 |
| January 2010 | NZ$2.61 | NZ$3.39 |
| December 2009 | NZ$2.60 | NZ$3.37 |
| November 2009 | NZ$2.41 | NZ$3.18 |
| October 2009 | NZ$2.35 | NZ$3.10 |
| September 2009 | NZ$2.49 | NZ$3.28 |
| August 2009 | NZ$2.46 | NZ$3.25 |
| July 2009 | NZ$2.46 | NZ$3.25 |
| June 2009 | NZ$2.22 | NZ$2.92 |
| May 2009 | NZ$2.15 | NZ$2.90 |
| April 2009 | NZ$2.25 | NZ$3.04 |
| March 2009 | NZ$2.34 | NZ$3.16 |
| February 2009 | NZ$2.47 | NZ$3.34 |
| January 2009 | NZ$2.50 | NZ$3.38 |
| December 2008 | NZ$2.33 | NZ$3.15 |
| November 2008 | NZ$2.23 | NZ$3.07 |
| October 2008 | NZ$2.16 | NZ$2.97 |
| September 2008 | NZ$2.13 | NZ$2.93 |
| August 2008 | NZ$2.29 | NZ$3.15 |
| July 2008 | NZ$2.04 | NZ$2.80 |
| June 2008 | NZ$1.71 | NZ$2.35 |
| May 2008 | NZ$1.69 | NZ$2.40 |
| April 2008 | NZ$1.88 | NZ$2.67 |
| March 2008 | NZ$2.07 | NZ$2.93 |
| February 2008 | NZ$1.86 | NZ$2.64 |
| January 2008 | NZ$2.14 | NZ$3.03 |
| December 2007 | NZ$2.46 | NZ$3.49 |
| November 2007 | NZ$2.18 | NZ$3.15 |
| October 2007 | NZ$2.26 | NZ$3.25 |
| September 2007 | NZ$2.29 | NZ$3.30 |
| August 2007 | NZ$2.34 | NZ$3.38 |
| July 2007 | NZ$2.34 | NZ$3.38 |
| June 2007 | NZ$2.34 | NZ$3.37 |
| May 2007 | NZ$2.41 | NZ$3.54 |
| April 2007 | NZ$2.54 | NZ$3.73 |
| March 2007 | NZ$2.47 | NZ$3.63 |
| February 2007 | NZ$2.65 | NZ$3.90 |
| January 2007 | NZ$2.88 | NZ$4.24 |
| December 2006 | NZ$2.90 | NZ$4.26 |
| November 2006 | NZ$2.94 | NZ$4.32 |
| October 2006 | NZ$2.84 | NZ$4.18 |
| September 2006 | NZ$2.82 | NZ$4.15 |
| August 2006 | NZ$2.76 | NZ$4.06 |
| July 2006 | NZ$2.93 | NZ$4.31 |
| June 2006 | NZ$2.93 | NZ$4.31 |
| May 2006 | NZ$3.06 | NZ$4.50 |
| April 2006 | NZ$2.87 | NZ$4.22 |
| March 2006 | NZ$2.81 | NZ$4.14 |
| February 2006 | NZ$2.57 | NZ$3.78 |
| January 2006 | NZ$2.51 | NZ$3.69 |
| December 2005 | NZ$2.58 | NZ$3.80 |
| November 2005 | NZ$2.58 | NZ$3.79 |
| October 2005 | NZ$2.36 | NZ$3.47 |
| September 2005 | NZ$2.54 | NZ$3.73 |
| August 2005 | NZ$2.39 | NZ$3.52 |
| July 2005 | NZ$2.38 | NZ$3.50 |
| June 2005 | NZ$2.22 | NZ$3.26 |
| May 2005 | NZ$2.03 | NZ$2.99 |
| April 2005 | NZ$2.05 | NZ$3.02 |
| March 2005 | NZ$2.03 | NZ$2.99 |
| February 2005 | NZ$2.09 | NZ$3.07 |
| January 2005 | NZ$2.15 | NZ$3.16 |
| December 2004 | NZ$2.20 | NZ$3.24 |
| November 2004 | NZ$1.97 | NZ$2.90 |
| October 2004 | NZ$1.97 | NZ$2.90 |
| September 2004 | NZ$2.07 | NZ$3.04 |
| August 2004 | NZ$1.83 | NZ$2.69 |
| July 2004 | NZ$1.84 | NZ$2.70 |
| June 2004 | NZ$1.80 | NZ$2.64 |
| May 2004 | NZ$1.73 | NZ$2.55 |
| April 2004 | NZ$1.77 | NZ$2.60 |
| March 2004 | NZ$1.62 | NZ$2.39 |
| February 2004 | NZ$1.59 | NZ$2.34 |
| January 2004 | NZ$1.64 | NZ$2.42 |
| December 2003 | NZ$1.72 | NZ$2.53 |
| November 2003 | NZ$1.65 | NZ$2.43 |
| October 2003 | NZ$1.64 | NZ$2.42 |
| September 2003 | NZ$1.73 | NZ$2.55 |
| August 2003 | NZ$1.67 | NZ$2.46 |
| July 2003 | NZ$1.55 | NZ$2.28 |
| June 2003 | NZ$1.68 | NZ$2.47 |
| May 2003 | NZ$1.50 | NZ$2.21 |
| April 2003 | NZ$1.46 | NZ$2.15 |
| March 2003 | NZ$1.66 | NZ$2.44 |
| February 2003 | NZ$1.37 | NZ$2.02 |
| January 2003 | NZ$1.38 | NZ$2.03 |
| December 2002 | NZ$1.36 | NZ$2 |
| November 2002 | NZ$1.41 | NZ$2.07 |
| October 2002 | NZ$1.52 | NZ$2.24 |
| September 2002 | NZ$1.32 | NZ$1.94 |
| August 2002 | NZ$1.31 | NZ$1.93 |
| July 2002 | NZ$1.13 | NZ$1.66 |
| June 2002 | NZ$1.12 | NZ$1.65 |
| May 2002 | NZ$1.39 | NZ$2.04 |
| April 2002 | NZ$1.37 | NZ$2.01 |
| March 2002 | NZ$1.37 | NZ$2.01 |
| February 2002 | NZ$1.44 | NZ$2.12 |
| January 2002 | NZ$2 | NZ$2.95 |
| December 2001 | NZ$2.32 | NZ$3.42 |
| November 2001 | NZ$2.49 | NZ$3.66 |
| October 2001 | NZ$1.94 | NZ$2.85 |
| September 2001 | NZ$1.64 | NZ$2.41 |
| August 2001 | NZ$1.90 | NZ$2.80 |
| July 2001 | NZ$1.76 | NZ$2.59 |
| June 2001 | NZ$1.60 | NZ$2.36 |
| May 2001 | NZ$1.29 | NZ$1.90 |
| April 2001 | NZ$1.18 | NZ$1.74 |
| March 2001 | NZ$1.10 | NZ$1.61 |
| February 2001 | NZ$1.17 | NZ$1.72 |
| January 2001 | NZ$1.08 | NZ$1.59 |
| December 2000 | NZ$1.08 | NZ$1.60 |
| November 2000 | NZ$0.99 | NZ$1.45 |
| October 2000 | NZ$0.98 | NZ$1.44 |
| September 2000 | NZ$0.99 | NZ$1.46 |
| August 2000 | NZ$1.01 | NZ$1.49 |
| July 2000 | NZ$0.99 | NZ$1.45 |
| June 2000 | NZ$0.91 | NZ$1.34 |
| May 2000 | NZ$0.88 | NZ$1.30 |
| April 2000 | NZ$0.83 | NZ$1.22 |
| March 2000 | NZ$0.82 | NZ$1.21 |
| February 2000 | NZ$0.85 | NZ$1.25 |
| January 2000 | NZ$0.96 | NZ$1.41 |
FPH.NZ
Price: NZ$28.91
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.25%
Payout Ratio: 80.00%
Payout Ratio Range:
Dividend Per Share: 0.36 NZD
Earnings Per Share: 0.45 NZD
P/E Ratio: 53.56
Exchange: NZE
Sector: Healthcare
Industry: Medical Instruments & Supplies
Market Capitalization: 16.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 9.93%
DGR5: 13.59%
DGR10: 12.16%