Fonterra Co-operative Group Limited (NZE:FCG)
New Zealand · Delayed Price · Currency is NZD 4.420
+0.020 (0.45%)
At close: Aug 21, 2026
NZE:FCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 0.69% | 107,846 |
| Aug 19, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | 0.23% | 41,211 |
| Aug 18, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | 0.46% | 60,458 |
| Aug 17, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 0.46% | 100,605 |
| Aug 14, 2026 | 4.32 | 4.35 | 4.32 | 4.32 | 4.32 | - | 148,152 |
| Aug 13, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 1.41% | 165,993 |
| Aug 12, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | - | 111,939 |
| Aug 11, 2026 | 4.25 | 4.27 | 4.25 | 4.26 | 4.26 | 0.24% | 73,061 |
| Aug 10, 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | - | 51,447 |
| Aug 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.47% | 128,774 |
| Aug 6, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.47% | 92,130 |
| Aug 5, 2026 | 4.25 | 4.25 | 4.21 | 4.25 | 4.25 | - | 117,734 |
| Aug 4, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 15,806 |
| Aug 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 41,560 |
| Jul 31, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 43,071 |
| Jul 30, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | 0.24% | 64,753 |
| Jul 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 52,787 |
| Jul 28, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | -0.24% | 85,249 |
| Jul 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 150,629 |
| Jul 24, 2026 | 4.25 | 4.27 | 4.25 | 4.25 | 4.25 | - | 48,203 |
| Jul 23, 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 4.25 | - | 135,993 |
| Jul 22, 2026 | 4.25 | 4.25 | 4.24 | 4.25 | 4.25 | - | 164,155 |
| Jul 21, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | - | 104,844 |
| Jul 20, 2026 | 4.23 | 4.26 | 4.23 | 4.25 | 4.25 | 0.47% | 99,815 |
| Jul 17, 2026 | 4.22 | 4.24 | 4.22 | 4.23 | 4.23 | 0.48% | 80,459 |
| Jul 16, 2026 | 4.23 | 4.23 | 4.20 | 4.21 | 4.21 | -0.47% | 68,709 |
| Jul 15, 2026 | 4.22 | 4.25 | 4.20 | 4.23 | 4.23 | 0.24% | 108,748 |
| Jul 14, 2026 | 4.22 | 4.23 | 4.21 | 4.22 | 4.22 | 0.48% | 82,604 |
| Jul 13, 2026 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -1.18% | 179,000 |
| Jul 9, 2026 | 4.26 | 4.26 | 4.23 | 4.25 | 4.25 | -0.47% | 188,424 |
| Jul 8, 2026 | 4.26 | 4.29 | 4.25 | 4.27 | 4.27 | - | 222,339 |
| Jul 7, 2026 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | 0.71% | 51,486 |
| Jul 6, 2026 | 4.21 | 4.25 | 4.21 | 4.24 | 4.24 | 0.71% | 130,455 |
| Jul 3, 2026 | 4.22 | 4.22 | 4.18 | 4.21 | 4.21 | -1.17% | 270,889 |
| Jul 2, 2026 | 4.25 | 4.26 | 4.25 | 4.26 | 4.26 | -0.23% | 129,329 |
| Jul 1, 2026 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -0.70% | 60,061 |
| Jun 30, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 51,512 |
| Jun 29, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | -0.23% | 163,113 |
| Jun 26, 2026 | 4.34 | 4.34 | 4.30 | 4.33 | 4.33 | -0.46% | 142,797 |
| Jun 25, 2026 | 4.34 | 4.35 | 4.30 | 4.35 | 4.35 | 0.23% | 228,310 |
| Jun 24, 2026 | 4.38 | 4.39 | 4.34 | 4.34 | 4.34 | -1.14% | 225,492 |
| Jun 23, 2026 | 4.39 | 4.40 | 4.39 | 4.39 | 4.39 | -0.23% | 173,131 |
| Jun 22, 2026 | 4.43 | 4.44 | 4.40 | 4.40 | 4.40 | -0.68% | 255,988 |
| Jun 19, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | - | 196,888 |
| Jun 18, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 62,199 |
| Jun 17, 2026 | 4.43 | 4.45 | 4.43 | 4.43 | 4.43 | -0.23% | 119,785 |
| Jun 16, 2026 | 4.44 | 4.45 | 4.43 | 4.44 | 4.44 | -0.22% | 107,976 |
| Jun 15, 2026 | 4.41 | 4.45 | 4.41 | 4.45 | 4.45 | 0.68% | 204,891 |
| Jun 12, 2026 | 4.42 | 4.42 | 4.41 | 4.42 | 4.42 | - | 130,441 |
| Jun 11, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | 89,076 |