Fonterra Co-operative Group Limited (NZE:FCG)
New Zealand · Delayed Price · Currency is NZD 6.13
-0.02 (-0.33%)
At close: Apr 1, 2026
NZE:FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.17 | 6.17 | 6.02 | 6.13 | 6.13 | -0.33% | 356,375 |
| Mar 31, 2026 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | -0.32% | 245,378 |
| Mar 30, 2026 | 6.19 | 6.20 | 6.17 | 6.17 | 6.17 | 0.16% | 77,924 |
| Mar 27, 2026 | 6.38 | 6.38 | 6.10 | 6.16 | 6.16 | -4.50% | 475,503 |
| Mar 26, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 5.98 | 1.57% | 348,650 |
| Mar 25, 2026 | 6.33 | 6.35 | 6.30 | 6.35 | 5.89 | 0.79% | 342,040 |
| Mar 24, 2026 | 6.23 | 6.34 | 6.23 | 6.30 | 5.84 | 1.29% | 567,454 |
| Mar 23, 2026 | 6.22 | 6.23 | 6.21 | 6.22 | 5.77 | - | 437,245 |
| Mar 20, 2026 | 6.23 | 6.23 | 6.20 | 6.22 | 5.77 | -0.16% | 149,611 |
| Mar 19, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 5.78 | - | 77,049 |
| Mar 18, 2026 | 6.24 | 6.24 | 6.22 | 6.23 | 5.78 | -0.16% | 178,478 |
| Mar 17, 2026 | 6.24 | 6.24 | 6.22 | 6.24 | 5.78 | -0.16% | 82,940 |
| Mar 16, 2026 | 6.27 | 6.27 | 6.25 | 6.25 | 5.79 | -0.48% | 32,104 |
| Mar 13, 2026 | 6.29 | 6.29 | 6.27 | 6.28 | 5.82 | - | 178,706 |
| Mar 12, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 5.82 | - | 147,724 |
| Mar 11, 2026 | 6.27 | 6.28 | 6.27 | 6.28 | 5.82 | 0.16% | 197,210 |
| Mar 10, 2026 | 6.27 | 6.27 | 6.26 | 6.27 | 5.81 | 0.16% | 121,110 |
| Mar 9, 2026 | 6.27 | 6.28 | 6.26 | 6.26 | 5.80 | 0.32% | 181,333 |
| Mar 6, 2026 | 6.26 | 6.26 | 6.20 | 6.24 | 5.78 | -0.32% | 194,617 |
| Mar 5, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 5.80 | - | 135,689 |
| Mar 4, 2026 | 6.21 | 6.26 | 6.20 | 6.26 | 5.80 | 0.97% | 277,590 |
| Mar 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 5.75 | - | 271,500 |
| Mar 2, 2026 | 6.17 | 6.20 | 6.17 | 6.20 | 5.75 | 0.65% | 349,533 |
| Feb 27, 2026 | 6.17 | 6.18 | 6.16 | 6.16 | 5.71 | -0.32% | 178,197 |
| Feb 26, 2026 | 6.18 | 6.19 | 6.18 | 6.18 | 5.73 | -0.32% | 113,500 |
| Feb 25, 2026 | 6.22 | 6.22 | 6.20 | 6.20 | 5.75 | -0.48% | 81,500 |
| Feb 24, 2026 | 6.28 | 6.29 | 6.23 | 6.23 | 5.78 | -0.64% | 144,454 |
| Feb 23, 2026 | 6.20 | 6.30 | 6.15 | 6.27 | 5.81 | 2.45% | 818,252 |
| Feb 19, 2026 | 6.11 | 6.14 | 6.11 | 6.12 | 5.67 | 0.33% | 232,120 |
| Feb 18, 2026 | 6.10 | 6.11 | 6.08 | 6.10 | 5.65 | 0.16% | 323,313 |
| Feb 17, 2026 | 6.07 | 6.09 | 6.06 | 6.09 | 5.65 | 0.33% | 200,354 |
| Feb 16, 2026 | 6.05 | 6.07 | 6.03 | 6.07 | 5.63 | 0.33% | 250,870 |
| Feb 13, 2026 | 6.04 | 6.05 | 6.03 | 6.05 | 5.61 | 0.83% | 308,412 |
| Feb 12, 2026 | 6.05 | 6.05 | 5.99 | 6.00 | 5.56 | -0.83% | 237,866 |
| Feb 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.61 | 0.17% | 20,614 |
| Feb 10, 2026 | 6.04 | 6.04 | 6.03 | 6.04 | 5.60 | 0.17% | 169,208 |
| Feb 9, 2026 | 6.02 | 6.03 | 6.02 | 6.03 | 5.59 | 0.33% | 117,724 |
| Feb 5, 2026 | 6.00 | 6.02 | 6.00 | 6.01 | 5.57 | 0.33% | 193,665 |
| Feb 4, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.55 | -0.17% | 272,494 |
| Feb 3, 2026 | 5.98 | 6.00 | 5.97 | 6.00 | 5.56 | 0.33% | 605,845 |
| Feb 2, 2026 | 5.98 | 5.99 | 5.96 | 5.98 | 5.54 | 0.34% | 152,123 |
| Jan 30, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.53 | 0.17% | 94,259 |
| Jan 29, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.52 | -0.17% | 163,172 |
| Jan 28, 2026 | 5.98 | 5.99 | 5.96 | 5.96 | 5.53 | -0.33% | 272,406 |
| Jan 27, 2026 | 5.98 | 5.99 | 5.98 | 5.98 | 5.54 | -0.17% | 125,819 |
| Jan 26, 2026 | 5.98 | 5.99 | 5.98 | 5.99 | 5.55 | 0.17% | 93,180 |
| Jan 23, 2026 | 5.97 | 5.98 | 5.96 | 5.98 | 5.54 | - | 73,069 |
| Jan 22, 2026 | 5.99 | 5.99 | 5.98 | 5.98 | 5.54 | -0.33% | 72,911 |
| Jan 21, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 5.56 | - | 28,899 |
| Jan 20, 2026 | 6.03 | 6.03 | 6.00 | 6.00 | 5.56 | -0.50% | 144,633 |