Fonterra Co-operative Group Limited (NZE:FCG)
New Zealand · Delayed Price · Currency is NZD 5.83
-0.02 (-0.34%)
At close: Nov 10, 2026
NZE:FCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.87 | 5.89 | 5.82 | 5.83 | 5.83 | -0.34% | 159,200 |
| Nov 9, 2026 | 5.83 | 5.85 | 5.82 | 5.85 | 5.85 | 0.52% | 95,440 |
| Nov 6, 2026 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.17% | 43,134 |
| Nov 5, 2026 | 5.82 | 5.86 | 5.82 | 5.83 | 5.83 | 0.17% | 308,941 |
| Nov 4, 2026 | 5.82 | 5.83 | 5.82 | 5.82 | 5.82 | - | 13,326 |
| Nov 3, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | -0.68% | 64,562 |
| Nov 2, 2026 | 5.88 | 5.88 | 5.85 | 5.86 | 5.86 | -0.51% | 350,532 |
| Oct 30, 2026 | 5.89 | 5.90 | 5.89 | 5.89 | 5.89 | -0.34% | 182,461 |
| Oct 29, 2026 | 5.95 | 5.95 | 5.91 | 5.91 | 5.91 | -0.51% | 115,623 |
| Oct 28, 2026 | 5.97 | 5.97 | 5.93 | 5.94 | 5.94 | -0.50% | 118,500 |
| Oct 27, 2026 | 5.99 | 6.00 | 5.95 | 5.97 | 5.97 | -0.50% | 152,867 |
| Oct 23, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | -1.32% | 164,451 |
| Oct 22, 2026 | 5.98 | 6.11 | 5.98 | 6.08 | 6.08 | 2.01% | 202,197 |
| Oct 21, 2026 | 5.75 | 5.96 | 5.75 | 5.96 | 5.96 | 4.56% | 379,983 |
| Oct 20, 2026 | 5.58 | 5.71 | 5.58 | 5.70 | 5.70 | 2.70% | 145,949 |
| Oct 19, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 2.40% | 284,203 |
| Oct 16, 2026 | 5.39 | 5.44 | 5.38 | 5.42 | 5.42 | 0.93% | 168,400 |
| Oct 15, 2026 | 5.48 | 5.48 | 5.37 | 5.37 | 5.37 | -2.36% | 280,251 |
| Oct 14, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 6.80% | 419,924 |
| Oct 13, 2026 | 5.08 | 5.16 | 5.08 | 5.15 | 5.15 | 1.58% | 110,588 |
| Oct 12, 2026 | 5.05 | 5.07 | 5.05 | 5.07 | 5.07 | -0.59% | 138,550 |
| Oct 9, 2026 | 5.09 | 5.10 | 5.08 | 5.10 | 5.10 | - | 42,378 |
| Oct 8, 2026 | 5.08 | 5.10 | 5.06 | 5.10 | 5.10 | 0.79% | 278,904 |
| Oct 7, 2026 | 4.92 | 5.10 | 4.92 | 5.06 | 5.06 | 3.05% | 422,489 |
| Oct 6, 2026 | 4.77 | 4.91 | 4.77 | 4.91 | 4.91 | 2.72% | 130,040 |
| Oct 5, 2026 | 4.75 | 4.78 | 4.74 | 4.78 | 4.78 | 0.84% | 137,818 |
| Oct 2, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | -2.07% | 216,589 |
| 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 |