Fisher Paykel Healthcare Corporation Ltd (FPH.AU) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 61 out of 100 (momentum 84 · quality 71 · valuation 26), as of 2026-11-01.
Signal: Uptrend stack intact — Trades +2.4% vs the 50-day and +15% vs the 200-day average, 5% below the 52-week high and +45.1% off the 52-week low; a golden cross printed 67 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Fisher Paykel Healthcare Corporation Ltd trades 2.4% above its 50-day and 15.0% above its 200-day moving average. (as of 2026-10-30)

Fisher & Paykel Healthcare designs and sells medical devices for respiratory care, surgery and obstructive sleep apnoea treatment, sold to hospitals and used at home. Its adult and infant respiratory lines cover ventilation support, humidification and nasal high-flow therapy, while its homecare range includes CPAP devices, masks and data-management software.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the FPH.AU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	38.01	38.01	36.24	36.79	-3.51%	781,159
2026-10-30	38.21	38.57	38.11	38.13	+0.74%	505,014
2026-10-29	38.21	38.21	37.57	37.85	+0.08%	607,885
2026-10-28	38.76	38.82	37.79	37.82	-3.10%	602,596
2026-10-27	39.43	39.60	38.86	39.03	-1.44%	636,135
2026-10-26	39.33	39.78	39.23	39.60	-0.20%	540,844
2026-10-23	39.60	39.87	39.28	39.68	+0.13%	317,172
2026-10-22	39.74	39.91	39.44	39.63	-0.58%	285,257
2026-10-21	40.03	40.15	39.69	39.86	-0.10%	406,894
2026-10-20	39.71	40.03	39.51	39.90	+0.50%	517,754
2026-10-19	39.50	39.85	39.38	39.70	+0.48%	505,203
2026-10-16	39.70	40.00	39.25	39.51	-0.03%	661,360
2026-10-15	38.82	39.60	38.61	39.52	+1.28%	687,818
2026-10-14	39.20	39.33	38.73	39.02	-0.38%	381,497
2026-10-13	39.27	39.52	39.12	39.17	+0.38%	357,150
2026-10-12	38.50	39.02	38.41	39.02	+1.61%	329,295
2026-10-09	38.09	38.61	38.05	38.40	+0.84%	525,339
2026-10-08	37.51	38.24	37.50	38.08	+1.03%	335,455
2026-10-07	37.33	38.05	37.33	37.69	+0.96%	414,879
2026-10-06	37.29	37.44	37.15	37.33	+0.00%	294,698
2026-10-05	36.93	37.56	36.89	37.33	+1.47%	320,207
2026-10-02	37.45	37.78	36.79	36.79	-1.50%	288,582
2026-10-01	37.24	37.57	37.04	37.35	-0.21%	512,582
2026-09-30	36.99	37.43	36.72	37.43	+1.71%	435,789
2026-09-29	36.80	36.93	36.57	36.80	+0.93%	395,819
2026-09-28	36.46	36.97	36.32	36.46	+0.41%	368,664
2026-09-25	35.79	36.74	35.79	36.31	+0.55%	572,088
2026-09-24	35.48	36.32	35.48	36.11	+0.42%	470,132
2026-09-23	36.20	36.27	35.76	35.96	-0.66%	387,921
2026-09-22	35.39	36.28	35.39	36.20	+1.29%	354,303
2026-09-21	34.86	35.88	34.86	35.74	+1.51%	268,216
2026-09-18	35.51	35.79	35.17	35.21	-0.96%	2,093,068
2026-09-17	35.56	35.84	35.30	35.55	-0.03%	626,699
2026-09-16	35.10	35.78	34.92	35.56	+1.20%	542,121
2026-09-15	35.18	35.61	34.94	35.14	-0.17%	330,535
2026-09-14	35.18	35.45	35.02	35.20	+0.00%	277,207
2026-09-11	34.90	35.28	34.90	35.20	-0.23%	421,058
2026-09-10	35.55	35.70	35.24	35.28	-0.56%	874,302
2026-09-09	35.34	35.69	35.18	35.48	-0.53%	395,001
2026-09-08	35.89	36.28	35.43	35.67	-1.16%	302,856
2026-09-07	36.25	36.38	35.81	36.09	-0.80%	286,273
2026-09-04	36.19	36.74	36.19	36.38	+0.41%	385,763
2026-09-03	36.33	36.49	36.06	36.23	-0.22%	385,835
2026-09-02	36.22	36.47	35.66	36.31	-0.52%	454,262
2026-09-01	36.13	36.68	36.13	36.50	+0.47%	334,157
2026-08-31	36.68	36.97	36.11	36.33	-0.27%	483,505
2026-08-28	36.65	36.83	36.34	36.43	-0.05%	228,416
2026-08-27	37.27	37.34	36.41	36.45	-1.75%	429,234
2026-08-26	37.36	37.71	36.93	37.10	-0.38%	280,970
2026-08-25	37.20	37.70	37.12	37.24	+0.40%	461,768
2026-08-24	36.69	37.63	36.46	37.09	+2.15%	507,423
2026-08-21	35.98	36.59	35.53	36.31	+1.59%	522,479
2026-08-20	35.77	36.08	35.61	35.74	+0.96%	430,962
2026-08-19	34.99	35.44	34.89	35.40	+1.17%	298,465
2026-08-18	34.95	35.26	34.55	34.99	-0.51%	190,360
2026-08-17	35.30	35.67	35.14	35.17	-0.54%	229,027
2026-08-14	35.60	35.60	35.31	35.36	+0.28%	214,647
2026-08-13	35.43	35.51	35.04	35.26	-0.06%	231,362
2026-08-12	35.20	35.44	35.02	35.28	-0.87%	194,383
2026-08-11	35.01	35.73	35.01	35.59	+1.69%	167,131
2026-08-10	35.22	35.51	35.00	35.00	+0.17%	233,193
2026-08-07	34.93	35.07	34.55	34.94	-0.96%	160,942
2026-08-06	35.35	35.92	35.27	35.28	-0.82%	176,809
2026-08-05	35.25	35.90	35.03	35.57	+1.25%	325,452
2026-08-04	34.60	35.30	34.55	35.13	+1.89%	651,071
2026-08-03	34.10	34.48	33.82	34.48	+1.35%	234,946
2026-07-31	34.15	34.69	33.98	34.02	-0.64%	232,798
2026-07-30	34.40	34.64	33.99	34.24	-1.24%	313,982
2026-07-29	34.20	34.84	33.20	34.67	+3.28%	398,956
2026-07-28	32.79	33.83	32.77	33.57	+1.36%	313,695
2026-07-27	33.00	33.24	32.80	33.12	+1.35%	353,407
2026-07-24	33.05	33.64	32.51	32.68	-1.03%	306,867
2026-07-23	33.30	33.62	32.71	33.02	-0.15%	240,044
2026-07-22	32.60	33.20	32.60	33.07	+0.61%	286,267
2026-07-21	33.19	33.57	32.72	32.87	-1.05%	275,662
2026-07-20	33.32	33.41	33.07	33.22	-0.27%	124,783
2026-07-17	33.14	33.49	33.14	33.31	+0.36%	142,381
2026-07-16	32.71	33.38	32.71	33.19	+1.10%	211,893
2026-07-15	33.05	33.13	32.73	32.83	-0.76%	321,631
2026-07-14	32.86	33.31	32.82	33.08	-0.21%	185,067
2026-07-13	33.11	33.59	32.99	33.15	+0.67%	271,430
2026-07-10	32.87	32.97	32.50	32.93	-0.24%	146,231
2026-07-09	32.83	33.21	32.66	33.01	+0.06%	349,068
2026-07-08	33.16	33.37	32.74	32.99	-1.49%	436,613
2026-07-07	33.24	33.72	33.05	33.49	+1.48%	366,327
2026-07-06	32.58	33.06	32.58	33.00	+0.79%	275,663
2026-07-03	32.30	32.85	32.10	32.74	+2.38%	265,533
2026-07-02	31.78	32.10	31.55	31.98	+0.53%	417,213
2026-07-01	32.14	32.55	31.81	31.81	-0.75%	301,743
2026-06-30	32.40	32.41	31.90	32.05	+0.19%	310,061
2026-06-29	31.96	32.23	31.88	31.99	+1.33%	453,283
2026-06-26	31.59	31.78	31.40	31.57	+0.13%	348,991
2026-06-25	30.75	31.79	30.67	31.53	+3.44%	382,343
2026-06-24	31.00	31.02	30.48	30.48	-1.23%	519,901
2026-06-23	30.84	31.32	30.67	30.86	-1.18%	323,346
2026-06-22	31.44	31.44	31.05	31.23	-0.95%	289,010
2026-06-19	32.11	32.15	31.38	31.53	-1.13%	484,977
2026-06-18	31.97	32.05	31.70	31.89	-0.37%	426,409
2026-06-17	31.50	32.20	31.50	32.01	+0.79%	246,755
2026-06-16	31.61	31.91	31.38	31.76	+0.09%	742,924
2026-06-15	32.35	32.36	31.65	31.73	-1.55%	491,956
2026-06-12	32.04	32.57	31.78	32.23	+1.45%	397,832
2026-06-11	31.41	32.13	31.41	31.77	+0.22%	557,953
2026-06-10	31.61	31.83	31.18	31.70	+1.05%	845,917
2026-06-09	31.15	31.52	30.69	31.37	+2.25%	414,197
2026-06-05	30.32	30.68	30.19	30.68	+0.92%	296,544
2026-06-04	30.33	30.50	30.05	30.40	+0.43%	435,522
2026-06-03	30.00	30.41	29.84	30.27	-1.01%	459,798
2026-06-02	30.30	30.72	29.96	30.58	+0.00%	544,851
2026-06-01	31.35	31.38	30.32	30.58	-1.89%	318,781
2026-05-29	31.35	31.63	30.95	31.17	+0.39%	541,962
2026-05-28	30.81	32.06	30.65	31.05	-0.77%	624,923
2026-05-27	30.42	31.29	30.34	31.29	+4.13%	1,005,361
2026-05-26	29.75	30.18	29.18	30.05	+9.15%	1,716,094
2026-05-25	27.73	27.97	27.33	27.53	-0.43%	314,731
2026-05-22	27.74	28.04	27.65	27.65	+0.14%	550,338
2026-05-21	27.65	27.85	27.45	27.61	+0.91%	470,920
2026-05-20	27.41	27.73	27.26	27.36	-0.51%	1,135,579
2026-05-19	26.82	27.62	26.71	27.50	+3.11%	694,387
2026-05-18	27.13	27.14	26.54	26.67	-1.19%	369,836
2026-05-15	28.02	28.02	26.51	26.99	-3.26%	717,984
2026-05-14	27.92	28.34	27.76	27.90	-1.03%	481,190
2026-05-13	28.20	28.38	27.92	28.19	+0.18%	455,395
2026-05-12	28.35	28.60	27.82	28.14	-2.76%	1,070,604
2026-05-11	28.47	28.97	27.90	28.94	-0.21%	268,936
2026-05-08	28.96	29.33	28.92	29.00	-0.92%	284,943
2026-05-07	28.90	29.70	28.90	29.27	+0.41%	688,851
2026-05-06	30.10	30.10	29.15	29.15	-2.67%	367,994
2026-05-05	29.78	30.03	29.59	29.95	+0.17%	259,073
2026-05-04	29.60	30.02	29.60	29.90	+0.98%	224,073
2026-05-01	29.30	29.95	29.30	29.61	-0.70%	281,006
2026-04-30	29.30	29.97	29.30	29.82	+0.95%	497,522
2026-04-29	29.20	29.93	29.15	29.54	+0.51%	381,064
2026-04-28	29.30	29.39	29.12	29.39	+0.55%	310,529
2026-04-27	29.45	29.52	29.03	29.23	-0.65%	117,358
2026-04-24	30.40	30.40	29.42	29.42	-1.74%	413,058
2026-04-23	30.58	30.66	29.75	29.94	-2.25%	324,418
2026-04-22	30.61	30.95	30.31	30.63	-1.67%	300,527
2026-04-21	31.35	31.44	31.15	31.15	+0.32%	259,562
2026-04-20	31.68	31.68	31.01	31.05	-0.58%	317,600
2026-04-17	31.45	31.84	31.18	31.23	-1.26%	342,824
2026-04-16	32.79	32.79	31.58	31.63	+0.06%	477,658
2026-04-15	32.19	32.19	31.55	31.61	+0.67%	550,085
2026-04-14	31.69	31.72	31.32	31.40	+1.09%	290,464
2026-04-13	31.82	31.86	31.06	31.06	-3.00%	314,040
2026-04-10	31.69	32.18	31.52	32.02	-0.28%	390,915
2026-04-09	31.82	32.54	31.82	32.11	+0.56%	450,118
2026-04-08	31.22	32.15	31.22	31.93	+3.23%	365,830
2026-04-07	30.27	31.37	30.27	30.93	+2.15%	375,650
2026-04-02	30.92	31.07	30.16	30.28	-2.35%	512,498
2026-04-01	30.84	31.06	30.63	31.01	+1.17%	386,346
2026-03-31	30.11	31.23	30.07	30.65	+1.79%	464,752
2026-03-30	30.50	30.62	30.11	30.11	-2.71%	267,986
2026-03-27	30.80	31.32	30.66	30.95	-0.61%	252,039
2026-03-26	31.32	31.59	31.06	31.14	+0.39%	264,511
2026-03-25	30.85	31.14	30.41	31.02	+2.68%	494,488
2026-03-24	31.03	31.06	30.19	30.21	-1.11%	212,848
2026-03-23	29.85	30.88	29.58	30.55	+1.83%	773,934
2026-03-20	30.75	30.83	30.00	30.00	-2.44%	513,693
2026-03-19	31.28	31.28	30.59	30.75	-3.70%	414,570
2026-03-18	31.45	32.19	31.39	31.93	+1.62%	363,187
2026-03-17	30.60	31.76	30.60	31.42	-1.04%	208,222
2026-03-16	32.04	32.04	31.49	31.75	-0.63%	325,994
2026-03-13	32.50	32.60	31.72	31.95	+0.25%	356,149
2026-03-12	31.46	32.11	31.46	31.87	-0.03%	482,323
2026-03-11	32.14	32.64	31.67	31.88	+0.19%	587,779
2026-03-10	32.53	32.56	31.57	31.82	+0.13%	329,788
2026-03-09	32.72	32.75	31.64	31.78	-5.16%	728,889
2026-03-06	33.85	33.94	33.36	33.51	-2.25%	439,909
2026-03-05	34.23	34.58	33.91	34.28	+0.09%	501,280
2026-03-04	34.09	34.84	34.09	34.25	+0.23%	543,327
2026-03-03	34.70	34.70	34.09	34.17	-1.53%	276,865
2026-03-02	34.18	34.71	33.90	34.70	+0.70%	555,586
2026-02-27	34.55	34.68	34.23	34.46	-0.09%	625,489
2026-02-26	34.10	34.61	33.97	34.49	+1.95%	417,715
2026-02-25	33.53	33.95	33.34	33.83	+1.87%	1,418,526
2026-02-24	33.09	33.91	33.07	33.21	+0.91%	590,786
2026-02-23	31.96	33.64	31.93	32.91	+3.95%	1,783,559
2026-02-20	31.40	31.85	31.02	31.66	-0.38%	426,686
2026-02-19	31.52	31.88	31.24	31.78	+2.22%	368,230
2026-02-18	30.57	31.14	30.54	31.09	+1.70%	970,324
2026-02-17	30.96	31.17	30.26	30.57	-1.70%	1,794,817
2026-02-16	31.00	31.50	30.91	31.10	-0.06%	316,666
2026-02-13	32.86	32.86	30.99	31.12	-6.32%	483,528
2026-02-12	33.53	33.74	33.17	33.22	-1.16%	385,646
2026-02-11	33.63	33.88	33.43	33.61	-0.44%	303,724
2026-02-10	33.80	34.17	33.74	33.76	+0.63%	416,810
2026-02-09	33.05	33.70	33.05	33.55	+2.22%	418,642
2026-02-06	33.72	33.73	32.41	32.82	-3.10%	475,378
2026-02-05	34.38	34.48	33.86	33.87	-0.70%	342,624
2026-02-04	34.45	34.53	34.11	34.11	-0.03%	546,094
2026-02-03	34.00	34.25	33.85	34.12	+1.70%	587,218
2026-02-02	33.30	33.76	33.30	33.55	-0.30%	131,081
2026-01-30	33.28	33.72	33.14	33.65	+1.23%	354,947
2026-01-29	33.53	33.53	33.00	33.24	+0.27%	305,361
2026-01-28	33.31	33.56	33.00	33.15	-0.51%	500,749
2026-01-27	33.65	33.79	33.06	33.32	-0.09%	643,878
2026-01-23	33.08	33.53	33.08	33.35	-0.15%	242,404
2026-01-22	33.40	33.67	33.22	33.40	+0.66%	370,425
2026-01-21	33.04	33.28	32.87	33.18	-0.63%	493,186
2026-01-20	33.05	33.52	33.05	33.39	+0.33%	337,718
2026-01-19	33.13	33.63	32.80	33.28	-0.51%	337,189
2026-01-16	32.61	33.77	32.61	33.45	-0.21%	245,188
2026-01-15	33.77	33.93	33.52	33.52	-0.03%	471,069
2026-01-14	33.10	33.82	33.01	33.53	+0.39%	277,633
2026-01-13	33.20	33.55	33.16	33.40	+1.21%	241,077
2026-01-12	32.98	33.45	32.87	33.00	+0.00%	335,504
2026-01-09	33.30	33.40	32.99	33.00	-1.11%	381,782
2026-01-08	33.13	33.46	32.85	33.37	+0.72%	291,518
2026-01-07	32.55	33.30	32.55	33.13	+1.88%	362,595
2026-01-06	32.30	32.67	32.27	32.52	+0.15%	380,697
2026-01-05	32.30	32.64	32.27	32.47	+0.31%	217,757
2026-01-02	33.00	33.00	32.36	32.37	-0.86%	156,862
2025-12-31	32.10	32.74	32.10	32.65	+0.34%	267,796
2025-12-30	32.50	32.73	32.45	32.54	+0.40%	145,479
2025-12-29	32.81	32.85	32.34	32.41	-1.16%	248,545
2025-12-24	32.88	33.08	32.60	32.79	-0.33%	170,274
2025-12-23	32.69	33.12	32.69	32.90	+0.27%	295,007
2025-12-22	32.30	32.83	32.30	32.81	+1.61%	352,229
2025-12-19	32.30	32.49	31.66	32.29	+0.09%	783,475
2025-12-18	32.00	32.52	32.00	32.26	+0.03%	492,913
2025-12-17	32.70	32.89	32.12	32.25	-2.01%	572,992
2025-12-16	32.65	33.07	32.56	32.91	+0.34%	496,781
2025-12-15	32.80	32.93	32.41	32.80	+0.71%	469,521
2025-12-12	33.45	33.45	32.21	32.57	-0.97%	552,537
2025-12-11	32.82	33.27	32.63	32.89	+0.49%	541,484
2025-12-10	32.49	33.09	32.49	32.73	-1.06%	996,321
2025-12-09	33.00	33.49	32.93	33.08	-0.51%	298,782
2025-12-08	32.93	33.54	32.87	33.25	+0.48%	217,126
2025-12-05	32.85	33.09	32.67	33.09	+0.15%	377,509
2025-12-04	33.00	33.16	32.64	33.04	+0.06%	315,191
2025-12-03	33.00	33.43	32.84	33.02	-0.63%	596,161
2025-12-02	33.00	33.47	32.86	33.23	+1.16%	530,824
2025-12-01	33.00	33.36	32.72	32.85	-1.47%	381,482
2025-11-28	32.80	33.34	32.68	33.34	+0.97%	941,501
2025-11-27	34.17	34.17	32.88	33.02	-0.99%	1,097,259
2025-11-26	33.43	35.20	33.00	33.35	+4.78%	1,276,399
2025-11-25	32.32	32.54	31.73	31.83	-1.52%	667,056
2025-11-24	31.98	32.50	31.67	32.32	+2.05%	692,578
2025-11-21	32.50	32.50	31.51	31.67	-0.75%	762,254
2025-11-20	31.80	32.23	31.80	31.91	+0.63%	500,887
2025-11-19	31.64	32.20	31.64	31.71	+0.22%	563,116
2025-11-18	32.08	32.37	31.64	31.64	-1.31%	578,821
2025-11-17	32.59	32.62	31.99	32.06	-1.90%	325,879
2025-11-14	32.95	33.12	32.64	32.68	-0.76%	399,125
2025-11-13	33.10	33.13	32.63	32.93	-0.36%	428,334
2025-11-12	33.31	33.31	32.68	33.05	+0.24%	289,326
2025-11-11	32.90	33.00	32.69	32.97	+0.21%	218,117
2025-11-10	33.23	33.29	32.81	32.90	-1.08%	370,582
2025-11-07	33.50	33.50	33.05	33.26	+0.76%	352,395

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+5.16%). Worst month: Mar (-6.50%). Based on 2 years of daily data (2025–2026).

Jan+1.56%
Feb-0.86%
Mar-6.50%
Apr-1.06%
May+5.16%
Jun+0.67%
Jul+2.61%
Aug+2.62%
Sep-0.15%
Oct+0.74%
Nov+3.73%
Dec-0.61%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Fisher Paykel Healthcare Corporation Ltd's (FPH.AU) latest close?

36.79 on 2026-11-02, from the Closelook data lake's daily price record.

What is FPH.AU's 52-week high and low?

40.15 high and 26.51 low over the trailing 52 weeks, as of 2026-11-02.

What is Fisher Paykel Healthcare Corporation Ltd's strongest and weakest month historically?

Historically, FPH.AU's strongest calendar month has been May (average +5.16%) and its weakest Mar (average -6.50%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.

What is Fisher Paykel Healthcare Corporation Ltd's Closelooknet score?

61 out of 100 (momentum 84 · quality 71 · valuation 26), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on FPH.AU?

Uptrend stack intact: Trades +2.4% vs the 50-day and +15% vs the 200-day average, 5% below the 52-week high and +45.1% off the 52-week low; a golden cross printed 67 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is FPH.AU above its 50-day and 200-day moving averages?

Fisher Paykel Healthcare Corporation Ltd trades 2.4% above its 50-day and 15.0% above its 200-day moving average (1.8% below its 20-day). As of 2026-10-30.