Fonterra Co-operative Group Limited (NZE:FCG)
New Zealand · Delayed Price · Currency is NZD 4.840
+0.060 (1.26%)
At close: Oct 1, 2026
NZE:FCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.84 | 4.92 | 4.83 | 4.84 | 4.84 | 1.26% | 823,642 |
| Sep 30, 2026 | 4.65 | 4.78 | 4.65 | 4.78 | 4.78 | 4.10% | 228,105 |
| Sep 29, 2026 | 4.98 | 4.99 | 4.97 | 4.98 | 4.59 | -0.20% | 125,148 |
| Sep 28, 2026 | 4.99 | 5.00 | 4.99 | 4.99 | 4.60 | 0.20% | 377,544 |
| Sep 25, 2026 | 4.90 | 5.00 | 4.90 | 4.98 | 4.59 | 2.05% | 409,066 |
| Sep 24, 2026 | 4.82 | 4.88 | 4.80 | 4.88 | 4.50 | 1.67% | 677,149 |
| Sep 23, 2026 | 4.74 | 4.80 | 4.74 | 4.80 | 4.43 | 2.13% | 490,403 |
| Sep 22, 2026 | 4.70 | 4.70 | 4.69 | 4.70 | 4.33 | 0.43% | 304,834 |
| Sep 21, 2026 | 4.65 | 4.68 | 4.65 | 4.68 | 4.32 | 0.86% | 383,328 |
| Sep 18, 2026 | 4.64 | 4.65 | 4.64 | 4.64 | 4.28 | - | 116,007 |
| Sep 17, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.28 | 0.87% | 138,751 |
| Sep 16, 2026 | 4.63 | 4.63 | 4.60 | 4.60 | 4.24 | -0.86% | 196,628 |
| Sep 15, 2026 | 4.63 | 4.64 | 4.63 | 4.64 | 4.28 | -0.85% | 187,993 |
| Sep 14, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.32 | 1.08% | 87,312 |
| Sep 11, 2026 | 4.69 | 4.69 | 4.63 | 4.63 | 4.27 | -0.43% | 107,387 |
| Sep 10, 2026 | 4.72 | 4.75 | 4.64 | 4.65 | 4.29 | -2.11% | 137,078 |
| Sep 9, 2026 | 4.77 | 4.77 | 4.75 | 4.75 | 4.38 | - | 50,656 |
| Sep 8, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.38 | -0.21% | 264,665 |
| Sep 7, 2026 | 4.79 | 4.79 | 4.76 | 4.76 | 4.39 | -0.63% | 139,327 |
| Sep 4, 2026 | 4.76 | 4.80 | 4.76 | 4.79 | 4.42 | 0.84% | 107,805 |
| Sep 3, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.38 | -1.04% | 270,988 |
| Sep 2, 2026 | 4.71 | 4.81 | 4.71 | 4.80 | 4.43 | 2.35% | 219,597 |
| Sep 1, 2026 | 4.70 | 4.73 | 4.68 | 4.69 | 4.32 | 0.21% | 178,655 |
| Aug 31, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.32 | 2.18% | 144,542 |
| Aug 28, 2026 | 4.53 | 4.60 | 4.52 | 4.58 | 4.22 | 1.33% | 223,588 |
| Aug 27, 2026 | 4.50 | 4.54 | 4.50 | 4.52 | 4.17 | 0.44% | 367,954 |
| Aug 26, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.15 | 0.45% | 169,622 |
| Aug 25, 2026 | 4.46 | 4.50 | 4.45 | 4.48 | 4.13 | 0.67% | 228,788 |
| Aug 24, 2026 | 4.44 | 4.46 | 4.44 | 4.45 | 4.10 | 0.68% | 53,679 |
| Aug 21, 2026 | 4.40 | 4.43 | 4.40 | 4.42 | 4.08 | 0.45% | 128,296 |
| Aug 20, 2026 | 4.37 | 4.40 | 4.37 | 4.40 | 4.06 | 0.69% | 107,846 |
| Aug 19, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.03 | 0.23% | 41,211 |
| Aug 18, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.02 | 0.46% | 60,458 |
| Aug 17, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.00 | 0.46% | 100,605 |
| Aug 14, 2026 | 4.32 | 4.35 | 4.32 | 4.32 | 3.98 | - | 148,152 |
| Aug 13, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 3.98 | 1.41% | 165,993 |
| Aug 12, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 3.93 | - | 111,939 |
| Aug 11, 2026 | 4.25 | 4.27 | 4.25 | 4.26 | 3.93 | 0.24% | 73,061 |
| Aug 10, 2026 | 4.25 | 4.26 | 4.25 | 4.25 | 3.92 | - | 51,447 |
| Aug 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 3.92 | 0.47% | 128,774 |
| Aug 6, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 3.90 | -0.47% | 92,130 |
| Aug 5, 2026 | 4.25 | 4.25 | 4.21 | 4.25 | 3.92 | - | 117,734 |
| Aug 4, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 3.92 | - | 15,806 |
| Aug 3, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 3.92 | - | 41,560 |
| Jul 31, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 3.92 | - | 43,071 |
| Jul 30, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 3.92 | 0.24% | 64,753 |
| Jul 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 3.91 | - | 52,787 |
| Jul 28, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 3.91 | -0.24% | 85,249 |
| Jul 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 3.92 | - | 150,629 |
| Jul 24, 2026 | 4.25 | 4.27 | 4.25 | 4.25 | 3.92 | - | 48,203 |