Fonterra Co-operative Group Limited (NZE:FCG)
New Zealand · Delayed Price · Currency is NZD 6.00
0.00 (0.00%)
At close: Sep 23, 2025
NZE:FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 333,562 |
| Sep 19, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 0.68% | 175,150 |
| Sep 18, 2025 | 5.95 | 5.95 | 5.89 | 5.91 | 5.91 | -0.67% | 128,942 |
| Sep 17, 2025 | 5.84 | 5.95 | 5.84 | 5.95 | 5.95 | 2.23% | 150,853 |
| Sep 16, 2025 | 5.84 | 5.86 | 5.82 | 5.82 | 5.82 | -0.68% | 145,387 |
| Sep 15, 2025 | 5.86 | 5.89 | 5.86 | 5.86 | 5.86 | - | 81,749 |
| Sep 12, 2025 | 5.84 | 5.90 | 5.67 | 5.86 | 5.86 | -1.01% | 543,800 |
| Sep 11, 2025 | 5.93 | 5.93 | 5.90 | 5.92 | 5.92 | -1.17% | 278,975 |
| Sep 10, 2025 | 5.98 | 6.00 | 5.98 | 5.99 | 5.99 | 0.17% | 84,428 |
| Sep 9, 2025 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 0.34% | 261,168 |
| Sep 8, 2025 | 5.95 | 5.96 | 5.93 | 5.96 | 5.96 | 0.34% | 130,900 |
| Sep 5, 2025 | 5.87 | 5.95 | 5.87 | 5.94 | 5.94 | 1.19% | 61,944 |
| Sep 4, 2025 | 5.90 | 5.94 | 5.86 | 5.87 | 5.87 | -1.34% | 186,895 |
| Sep 3, 2025 | 5.95 | 5.95 | 5.91 | 5.95 | 5.95 | - | 207,753 |
| Sep 2, 2025 | 5.88 | 5.95 | 5.88 | 5.95 | 5.95 | 1.19% | 233,019 |
| Sep 1, 2025 | 5.88 | 5.90 | 5.85 | 5.88 | 5.88 | 0.34% | 185,281 |
| Aug 29, 2025 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 0.17% | 110,263 |
| Aug 28, 2025 | 5.96 | 5.96 | 5.84 | 5.85 | 5.85 | -2.17% | 137,600 |
| Aug 27, 2025 | 5.99 | 6.00 | 5.98 | 5.98 | 5.98 | -0.17% | 127,151 |
| Aug 26, 2025 | 5.98 | 6.00 | 5.97 | 5.99 | 5.99 | 0.67% | 220,845 |
| Aug 25, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 390,075 |
| Aug 22, 2025 | 5.53 | 6.00 | 5.53 | 6.00 | 6.00 | 19.52% | 947,229 |
| Aug 21, 2025 | 5.04 | 5.04 | 4.99 | 5.02 | 5.02 | -0.59% | 51,437 |
| Aug 20, 2025 | 5.06 | 5.08 | 5.05 | 5.05 | 5.05 | - | 217,443 |
| Aug 19, 2025 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 0.60% | 74,063 |
| Aug 18, 2025 | 4.97 | 5.04 | 4.97 | 5.02 | 5.02 | 1.01% | 145,614 |
| Aug 15, 2025 | 5.03 | 5.03 | 4.90 | 4.97 | 4.97 | -1.19% | 304,230 |
| Aug 14, 2025 | 5.02 | 5.05 | 5.00 | 5.03 | 5.03 | 0.20% | 117,698 |
| Aug 13, 2025 | 4.98 | 5.02 | 4.98 | 5.02 | 5.02 | 0.80% | 116,160 |
| Aug 12, 2025 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | - | 197,415 |
| Aug 11, 2025 | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -0.99% | 171,285 |
| Aug 8, 2025 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 0.60% | 155,059 |
| Aug 7, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 1.63% | 421,770 |
| Aug 6, 2025 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.41% | 38,980 |
| Aug 5, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 2.08% | 66,153 |
| Aug 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.21% | 118,708 |
| Aug 1, 2025 | 4.78 | 4.79 | 4.78 | 4.79 | 4.79 | 0.21% | 93,512 |
| Jul 31, 2025 | 4.76 | 4.78 | 4.75 | 4.78 | 4.78 | 0.42% | 203,103 |
| Jul 30, 2025 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | - | 130,909 |
| Jul 29, 2025 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 0.85% | 59,395 |
| Jul 28, 2025 | 4.72 | 4.74 | 4.72 | 4.72 | 4.72 | - | 105,068 |
| Jul 25, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | -0.21% | 53,406 |
| Jul 24, 2025 | 4.74 | 4.75 | 4.73 | 4.73 | 4.73 | -0.21% | 179,281 |
| Jul 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.21% | 83,600 |
| Jul 22, 2025 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -0.21% | 66,447 |
| Jul 21, 2025 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | - | 163,937 |
| Jul 18, 2025 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -0.21% | 42,434 |
| Jul 17, 2025 | 4.74 | 4.75 | 4.74 | 4.75 | 4.75 | 0.21% | 100,071 |
| Jul 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | 157,707 |
| Jul 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | 23,354 |