Canada markets open in 8 hours 45 minutes

Fonterra Co-operative Group Limited (FCG.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
2.9500-0.0500 (-1.67%)
As of 04:09PM NZST. Market open.
Time Period:
May 27, 2023 - May 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj Close**Volume
May 27, 20243.00003.00002.95002.95002.950041,056
May 24, 20243.08003.08003.00003.00003.0000253,206
May 23, 20243.09003.09003.03003.06003.0600122,678
May 22, 20243.12003.12003.12003.12003.1200-
May 21, 20243.07003.12003.07003.12003.1200391,907
May 20, 20242.95003.10002.94003.06003.0600670,360
May 17, 20242.54002.97002.54002.89002.8900668,522
May 16, 20242.40002.52002.40002.52002.5200936,116
May 15, 20242.38002.38002.38002.38002.380059,155
May 14, 20242.38002.38002.38002.38002.38007,000
May 13, 20242.38002.39002.38002.39002.3900134,775
May 10, 20242.39002.39002.37002.38002.380089,411
May 09, 20242.39002.39002.39002.39002.390017,368
May 08, 20242.40002.40002.39002.40002.400021,625
May 07, 20242.38002.40002.38002.38002.380045,150
May 06, 20242.42002.42002.40002.40002.4000131,289
May 03, 20242.46002.46002.42002.42002.420047,378
May 02, 20242.48002.48002.46002.46002.460048,225
May 01, 20242.45002.50002.45002.48002.4800250,939
Apr 30, 20242.43002.45002.43002.45002.4500186,410
Apr 29, 20242.39002.43002.39002.43002.4300201,291
Apr 26, 20242.37002.40002.36002.38002.3800149,127
Apr 24, 20242.34002.36002.34002.36002.3600205,272
Apr 23, 20242.34002.34002.31002.32002.3200208,331
Apr 22, 20242.34002.34002.34002.34002.340076,335
Apr 19, 20242.35002.35002.34002.34002.340025,959
Apr 18, 20242.35002.35002.35002.35002.350021,091
Apr 17, 20242.34002.34002.34002.34002.340024,230
Apr 16, 20242.34002.36002.34002.34002.3400229,898
Apr 15, 20242.38002.38002.35002.35002.3500279,289
Apr 12, 20242.37002.37002.37002.37002.3700-
Apr 11, 20242.40002.40002.37002.37002.370080,700
Apr 10, 20242.42002.43002.40002.40002.4000115,975
Apr 09, 20242.43002.43002.41002.42002.420032,364
Apr 08, 20242.42002.43002.42002.43002.430069,816
Apr 05, 20242.40002.42002.40002.40002.400030,003
Apr 04, 20242.40002.40002.40002.40002.400015,000
Apr 03, 20242.37002.40002.37002.38002.380035,135
Apr 02, 20242.35002.37002.35002.35002.350056,372
Mar 28, 20242.34002.34002.34002.34002.34003,000
Mar 27, 20242.30002.32002.30002.32002.320011,510
Mar 27, 20240.15 Dividend
Mar 26, 20242.45002.45002.44002.45002.300037,472
Mar 25, 20242.45002.48002.45002.45002.3000114,984
Mar 22, 20242.43002.48002.43002.48002.3282194,995
Mar 21, 20242.42002.42002.41002.42002.2718361,322
Mar 20, 20242.33002.37002.33002.37002.224961,220
Mar 19, 20242.31002.31002.31002.31002.168620,000
Mar 18, 20242.27002.31002.27002.31002.1686307,945
Mar 15, 20242.28002.29002.27002.27002.131064,249
Mar 14, 20242.31002.31002.29002.29002.1498179,895
Mar 13, 20242.33002.33002.33002.33002.1873124,445
Mar 12, 20242.34002.34002.34002.34002.196710,040
Mar 11, 20242.30002.34002.30002.34002.196723,499
Mar 08, 20242.32002.32002.30002.30002.159287,845
Mar 07, 20242.30002.30002.30002.30002.1592270,602
Mar 06, 20242.30002.30002.29002.30002.1592191,270
Mar 05, 20242.28002.28002.28002.28002.1404-
Mar 04, 20242.28002.28002.28002.28002.14047,414
Mar 01, 20242.29002.29002.28002.28002.140460,000
Feb 29, 20242.30002.30002.29002.30002.159272,835
Feb 28, 20242.28002.28002.28002.28002.140467,131
Feb 27, 20242.26002.26002.23002.26002.1216200,653
Feb 26, 20242.28002.28002.26002.26002.1216130,750
Feb 23, 20242.26002.30002.26002.30002.1592103,490
Feb 22, 20242.21002.24002.21002.24002.102962,653
Feb 21, 20242.22002.22002.21002.21002.074733,444
Feb 20, 20242.24002.24002.23002.23002.093535,002
Feb 19, 20242.33002.33002.25002.25002.1122104,018
Feb 16, 20242.33002.33002.33002.33002.187316,078
Feb 15, 20242.32002.33002.32002.33002.187347,232
Feb 14, 20242.34002.35002.33002.34002.196747,693
Feb 13, 20242.26002.34002.26002.32002.178073,984
Feb 12, 20242.20002.25002.20002.25002.112250,428
Feb 09, 20242.13002.19002.13002.19002.0559122,792
Feb 08, 20242.12002.13002.11002.12001.9902100,802
Feb 07, 20242.14002.14002.12002.12001.9902275,357
Feb 05, 20242.19002.19002.15002.15002.0184137,747
Feb 02, 20242.19002.19002.19002.19002.0559120,249
Feb 01, 20242.19002.20002.19002.20002.0653178,181
Jan 31, 20242.22002.22002.18002.18002.046569,090
Jan 30, 20242.26002.26002.22002.22002.084194,993
Jan 29, 20242.29002.29002.26002.26002.121631,066
Jan 26, 20242.32002.32002.29002.29002.149870,556
Jan 25, 20242.35002.35002.33002.33002.187349,523
Jan 24, 20242.38002.38002.35002.35002.206132,908
Jan 23, 20242.41002.41002.37002.37002.224966,720
Jan 22, 20242.43002.43002.43002.43002.281261,714
Jan 19, 20242.44002.44002.42002.42002.2718226,728
Jan 18, 20242.48002.48002.45002.45002.3000556,656
Jan 17, 20242.50002.50002.50002.50002.34693,801
Jan 16, 20242.45002.50002.45002.49002.337657,466
Jan 15, 20242.47002.47002.46002.47002.318844,761
Jan 12, 20242.49002.49002.49002.49002.337621,617
Jan 11, 20242.50002.51002.50002.50002.346991,731
Jan 10, 20242.53002.53002.51002.51002.356312,928
Jan 09, 20242.54002.54002.53002.53002.375159,461
Jan 08, 20242.54002.54002.54002.54002.384541,774
Jan 05, 20242.52002.55002.52002.55002.393950,801
Jan 04, 20242.50002.51002.50002.51002.356350,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...