Fonterra Co-operative Group Limited (NZE:FCG)
New Zealand · Delayed Price · Currency is NZD 4.250
-0.020 (-0.47%)
At close: Jul 9, 2026
NZE:FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 4.41 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 158,114 |
| Jun 9, 2026 | 4.42 | 4.43 | 4.42 | 4.42 | 4.42 | - | 65,461 |
| Jun 8, 2026 | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | -0.90% | 144,622 |
| Jun 5, 2026 | 4.47 | 4.48 | 4.46 | 4.46 | 4.46 | - | 209,584 |
| Jun 4, 2026 | 4.45 | 4.47 | 4.45 | 4.46 | 4.46 | 0.45% | 310,296 |
| Jun 3, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 1.14% | 115,493 |
| Jun 2, 2026 | 4.45 | 4.45 | 4.39 | 4.39 | 4.39 | -1.35% | 123,635 |
| May 29, 2026 | 4.45 | 4.45 | 4.44 | 4.45 | 4.45 | - | 97,705 |
| May 28, 2026 | 4.41 | 4.53 | 4.41 | 4.45 | 4.45 | 1.14% | 229,923 |
| May 27, 2026 | 4.40 | 4.40 | 4.39 | 4.40 | 4.40 | - | 244,968 |
| May 26, 2026 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 0.69% | 170,678 |
| May 25, 2026 | 4.34 | 4.39 | 4.34 | 4.37 | 4.37 | 0.69% | 630,415 |
| May 22, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 0.23% | 133,125 |
| May 21, 2026 | 4.33 | 4.34 | 4.32 | 4.33 | 4.33 | 0.23% | 128,613 |
| May 20, 2026 | 4.33 | 4.33 | 4.32 | 4.32 | 4.32 | 0.23% | 104,211 |
| May 19, 2026 | 4.35 | 4.35 | 4.30 | 4.31 | 4.31 | -0.69% | 141,772 |
| May 18, 2026 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | - | 146,611 |
| May 15, 2026 | 4.34 | 4.35 | 4.32 | 4.34 | 4.34 | - | 290,239 |
| May 14, 2026 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 1.17% | 177,042 |
| May 13, 2026 | 4.33 | 4.34 | 4.29 | 4.29 | 4.29 | -0.69% | 158,686 |
| May 12, 2026 | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | 0.23% | 109,897 |
| May 11, 2026 | 4.30 | 4.33 | 4.30 | 4.31 | 4.31 | 0.23% | 121,850 |
| May 8, 2026 | 4.29 | 4.33 | 4.29 | 4.30 | 4.30 | 0.23% | 85,299 |
| May 7, 2026 | 4.17 | 4.30 | 4.16 | 4.29 | 4.29 | 3.37% | 254,774 |
| May 6, 2026 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | -0.48% | 221,028 |
| May 5, 2026 | 4.25 | 4.25 | 4.14 | 4.17 | 4.17 | -3.70% | 304,952 |
| May 4, 2026 | 4.44 | 4.45 | 4.33 | 4.33 | 4.33 | -2.70% | 203,697 |
| May 1, 2026 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | -2.20% | 243,148 |
| Apr 30, 2026 | 4.57 | 4.57 | 4.55 | 4.55 | 4.55 | -0.44% | 72,231 |