Fonterra Co-operative Group Limited (NZE:FCG)
New Zealand · Delayed Price · Currency is NZD 5.87
-0.07 (-1.18%)
At close: Dec 19, 2025
NZE:FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.91 | 5.91 | 5.84 | 5.85 | - | -1.52% | 176,100 |
| Dec 18, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | -0.17% | 96,401 |
| Dec 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 112,179 |
| Dec 16, 2025 | 5.95 | 5.98 | 5.95 | 5.95 | 5.95 | - | 197,216 |
| Dec 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 155,119 |
| Dec 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 244,085 |
| Dec 11, 2025 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 0.34% | 138,060 |
| Dec 10, 2025 | 5.87 | 5.93 | 5.87 | 5.93 | 5.93 | 1.02% | 272,377 |
| Dec 9, 2025 | 5.85 | 5.89 | 5.85 | 5.87 | 5.87 | 0.34% | 287,316 |
| Dec 8, 2025 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.34% | 243,621 |
| Dec 5, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 145,314 |
| Dec 4, 2025 | 5.83 | 5.84 | 5.83 | 5.83 | 5.83 | - | 145,068 |
| Dec 3, 2025 | 5.76 | 5.83 | 5.75 | 5.83 | 5.83 | 1.22% | 284,220 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -0.86% | 42,259 |
| Dec 1, 2025 | 5.83 | 5.83 | 5.81 | 5.81 | 5.81 | -0.51% | 24,224 |
| Nov 28, 2025 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | - | 62,984 |
| Nov 27, 2025 | 5.89 | 5.89 | 5.84 | 5.84 | 5.84 | -1.02% | 143,053 |
| Nov 26, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | -0.17% | 69,326 |
| Nov 25, 2025 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | - | 230,304 |
| Nov 24, 2025 | 5.92 | 5.92 | 5.90 | 5.91 | 5.91 | - | 157,086 |
| Nov 21, 2025 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.34% | 194,184 |
| Nov 20, 2025 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | - | 147,786 |
| Nov 19, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -0.17% | 52,536 |
| Nov 18, 2025 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 0.17% | 98,589 |
| Nov 17, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 73,720 |
| Nov 14, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -0.34% | 146,290 |
| Nov 13, 2025 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 0.17% | 72,205 |
| Nov 12, 2025 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | - | 18,309 |
| Nov 11, 2025 | 5.93 | 5.94 | 5.92 | 5.94 | 5.94 | 0.34% | 136,224 |
| Nov 10, 2025 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | -0.34% | 163,822 |
| Nov 7, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 39,616 |
| Nov 6, 2025 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | -0.17% | 194,609 |
| Nov 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 125,353 |
| Nov 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 104,848 |
| Nov 3, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 0.17% | 70,665 |
| Oct 31, 2025 | 5.93 | 5.95 | 5.93 | 5.94 | 5.94 | 0.34% | 168,086 |
| Oct 30, 2025 | 5.92 | 5.93 | 5.91 | 5.92 | 5.92 | 0.17% | 193,760 |
| Oct 29, 2025 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | 0.17% | 337,285 |
| 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 |