Fonterra Co-operative Group Limited (NZE:FCG)
New Zealand · Delayed Price · Currency is NZD 5.84
0.00 (0.00%)
At close: Nov 28, 2025
NZE:FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 5.60 | - | 323,016 |
| Sep 23, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 5.60 | - | 120,256 |
| Sep 22, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 5.60 | 0.84% | 333,562 |
| Sep 19, 2025 | 5.91 | 5.95 | 5.91 | 5.95 | 5.56 | 0.68% | 175,150 |