Fonterra Co-operative Group Limited (NZE:FCG)
New Zealand · Delayed Price · Currency is NZD 5.91
+0.01 (0.17%)
At close: Oct 29, 2025
NZE:FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 0.51% | 301,899 |
| Oct 24, 2025 | 5.87 | 5.90 | 5.87 | 5.87 | 5.87 | - | 424,742 |
| Oct 23, 2025 | 5.87 | 5.87 | 5.85 | 5.87 | 5.87 | - | 119,133 |
| Oct 22, 2025 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -0.17% | 67,959 |
| Oct 21, 2025 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -0.34% | 250,847 |
| Oct 20, 2025 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 0.17% | 42,866 |
| Oct 17, 2025 | 5.90 | 5.90 | 5.87 | 5.89 | 5.89 | -0.17% | 275,382 |
| Oct 16, 2025 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | - | 274,524 |
| Oct 15, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -0.51% | 116,980 |
| Oct 14, 2025 | 5.94 | 5.95 | 5.93 | 5.93 | 5.93 | - | 84,193 |
| Oct 13, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -0.17% | 119,091 |
| Oct 10, 2025 | 5.95 | 5.95 | 5.93 | 5.94 | 5.94 | -0.17% | 235,461 |
| Oct 9, 2025 | 5.95 | 5.96 | 5.95 | 5.95 | 5.95 | - | 171,373 |
| Oct 8, 2025 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | - | 32,943 |
| Oct 7, 2025 | 5.90 | 5.97 | 5.90 | 5.95 | 5.95 | 0.85% | 95,049 |
| Oct 6, 2025 | 5.95 | 6.00 | 5.88 | 5.90 | 5.90 | -0.34% | 244,062 |
| Oct 3, 2025 | 6.06 | 6.06 | 5.92 | 5.92 | 5.92 | -2.63% | 86,540 |
| Oct 2, 2025 | 6.02 | 6.12 | 6.02 | 6.08 | 6.08 | 1.33% | 168,091 |
| Oct 1, 2025 | 5.93 | 6.00 | 5.92 | 6.00 | 6.00 | -4.00% | 132,555 |
| Sep 30, 2025 | 6.27 | 6.31 | 6.23 | 6.25 | 5.84 | -0.64% | 267,643 |
| Sep 29, 2025 | 6.21 | 6.33 | 6.20 | 6.29 | 5.88 | 1.45% | 528,099 |
| Sep 26, 2025 | 6.15 | 6.20 | 6.14 | 6.20 | 5.79 | 1.64% | 313,782 |
| Sep 25, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 5.70 | 1.67% | 250,558 |
| Sep 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.61 | - | 323,016 |
| Sep 23, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 5.61 | - | 120,256 |
| Sep 22, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.61 | 0.84% | 333,562 |
| Sep 19, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | 5.56 | 0.68% | 175,150 |
| Sep 18, 2025 | 5.95 | 5.95 | 5.89 | 5.91 | 5.52 | -0.67% | 128,942 |
| Sep 17, 2025 | 5.84 | 5.95 | 5.84 | 5.95 | 5.56 | 2.23% | 150,853 |
| Sep 16, 2025 | 5.84 | 5.86 | 5.82 | 5.82 | 5.44 | -0.68% | 145,387 |
| Sep 15, 2025 | 5.86 | 5.89 | 5.86 | 5.86 | 5.47 | - | 81,749 |
| Sep 12, 2025 | 5.84 | 5.90 | 5.67 | 5.86 | 5.47 | -1.01% | 543,800 |
| Sep 11, 2025 | 5.93 | 5.93 | 5.90 | 5.92 | 5.53 | -1.17% | 278,975 |
| Sep 10, 2025 | 5.98 | 6.00 | 5.98 | 5.99 | 5.60 | 0.17% | 84,428 |
| Sep 9, 2025 | 5.96 | 5.98 | 5.96 | 5.98 | 5.59 | 0.34% | 261,168 |
| Sep 8, 2025 | 5.95 | 5.96 | 5.93 | 5.96 | 5.57 | 0.34% | 130,900 |
| Sep 5, 2025 | 5.87 | 5.95 | 5.87 | 5.94 | 5.55 | 1.19% | 61,944 |
| Sep 4, 2025 | 5.90 | 5.94 | 5.86 | 5.87 | 5.48 | -1.34% | 186,895 |
| Sep 3, 2025 | 5.95 | 5.95 | 5.91 | 5.95 | 5.56 | - | 207,753 |
| Sep 2, 2025 | 5.88 | 5.95 | 5.88 | 5.95 | 5.56 | 1.19% | 233,019 |
| Sep 1, 2025 | 5.88 | 5.90 | 5.85 | 5.88 | 5.49 | 0.34% | 185,281 |
| Aug 29, 2025 | 5.85 | 5.86 | 5.85 | 5.86 | 5.47 | 0.17% | 110,263 |
| Aug 28, 2025 | 5.96 | 5.96 | 5.84 | 5.85 | 5.47 | -2.17% | 137,600 |
| Aug 27, 2025 | 5.99 | 6.00 | 5.98 | 5.98 | 5.59 | -0.17% | 127,151 |
| Aug 26, 2025 | 5.98 | 6.00 | 5.97 | 5.99 | 5.60 | 0.67% | 220,845 |
| Aug 25, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.56 | -0.83% | 390,075 |
| Aug 22, 2025 | 5.53 | 6.00 | 5.53 | 6.00 | 5.61 | 19.52% | 947,229 |
| Aug 21, 2025 | 5.04 | 5.04 | 4.99 | 5.02 | 4.69 | -0.59% | 51,437 |
| Aug 20, 2025 | 5.06 | 5.08 | 5.05 | 5.05 | 4.72 | - | 217,443 |
| Aug 19, 2025 | 5.02 | 5.05 | 5.02 | 5.05 | 4.72 | 0.60% | 74,063 |