Fonterra Shareholders Fund (NZE:FSF)
New Zealand · Delayed Price · Currency is NZD 8.37
+0.02 (0.24%)
Apr 2, 2026, 5:00 PM NZST
NZE:FSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.37 | 8.54 | 8.37 | 8.37 | 8.37 | 0.24% | 106,220 |
| Apr 1, 2026 | 8.20 | 8.52 | 8.19 | 8.35 | 8.35 | 1.83% | 115,066 |
| Mar 31, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.99% | 206,754 |
| Mar 30, 2026 | 8.05 | 8.12 | 8.01 | 8.12 | 8.12 | 0.87% | 71,242 |
| Mar 27, 2026 | 8.34 | 8.34 | 8.00 | 8.05 | 8.05 | -4.29% | 204,455 |
| Mar 26, 2026 | 8.46 | 8.46 | 8.39 | 8.41 | 7.94 | -0.93% | 155,995 |
| Mar 25, 2026 | 8.40 | 8.49 | 8.38 | 8.49 | 8.01 | 1.07% | 167,408 |
| Mar 24, 2026 | 8.41 | 8.45 | 8.38 | 8.40 | 7.93 | -0.36% | 70,410 |
| Mar 23, 2026 | 8.23 | 8.43 | 8.22 | 8.43 | 7.96 | 2.43% | 300,087 |
| Mar 20, 2026 | 8.24 | 8.24 | 8.19 | 8.23 | 7.77 | -0.18% | 175,795 |
| Mar 19, 2026 | 8.24 | 8.25 | 8.21 | 8.25 | 7.78 | 0.06% | 50,795 |
| Mar 18, 2026 | 8.15 | 8.24 | 8.15 | 8.24 | 7.78 | 1.10% | 97,465 |
| Mar 17, 2026 | 8.12 | 8.20 | 8.10 | 8.15 | 7.69 | 0.37% | 46,417 |
| Mar 16, 2026 | 8.25 | 8.25 | 8.12 | 8.12 | 7.67 | -2.09% | 80,127 |
| Mar 13, 2026 | 8.22 | 8.30 | 8.21 | 8.29 | 7.83 | 0.16% | 67,763 |
| Mar 12, 2026 | 8.28 | 8.28 | 8.22 | 8.28 | 7.82 | 0.12% | 22,522 |
| Mar 11, 2026 | 8.21 | 8.29 | 8.21 | 8.27 | 7.81 | 0.73% | 25,831 |
| Mar 10, 2026 | 8.35 | 8.35 | 8.20 | 8.21 | 7.75 | -1.66% | 247,084 |
| Mar 9, 2026 | 8.42 | 8.42 | 8.27 | 8.35 | 7.88 | -0.49% | 67,408 |
| Mar 6, 2026 | 8.35 | 8.48 | 8.35 | 8.39 | 7.92 | 0.48% | 71,780 |
| Mar 5, 2026 | 8.24 | 8.35 | 8.20 | 8.35 | 7.88 | 1.71% | 100,476 |
| Mar 4, 2026 | 8.19 | 8.25 | 8.13 | 8.21 | 7.75 | 0.24% | 255,123 |
| Mar 3, 2026 | 8.16 | 8.20 | 8.13 | 8.19 | 7.73 | -0.12% | 85,985 |
| Mar 2, 2026 | 8.15 | 8.20 | 8.12 | 8.20 | 7.74 | 0.12% | 80,752 |
| Feb 27, 2026 | 8.17 | 8.19 | 8.13 | 8.19 | 7.73 | - | 129,368 |
| Feb 26, 2026 | 8.19 | 8.19 | 8.17 | 8.19 | 7.73 | 0.24% | 141,069 |
| Feb 25, 2026 | 8.13 | 8.17 | 8.12 | 8.17 | 7.71 | -0.24% | 113,527 |
| Feb 24, 2026 | 8.25 | 8.25 | 8.13 | 8.19 | 7.73 | -0.72% | 74,300 |
| Feb 23, 2026 | 8.20 | 8.26 | 8.20 | 8.25 | 7.79 | 0.84% | 172,853 |
| Feb 20, 2026 | 8.07 | 8.18 | 8.07 | 8.18 | 7.72 | 1.89% | 254,228 |
| Feb 19, 2026 | 7.90 | 8.09 | 7.90 | 8.03 | 7.58 | 1.62% | 108,678 |
| Feb 18, 2026 | 7.89 | 7.90 | 7.88 | 7.90 | 7.46 | 0.13% | 110,108 |
| Feb 17, 2026 | 7.85 | 7.90 | 7.85 | 7.89 | 7.45 | - | 47,028 |
| Feb 16, 2026 | 7.95 | 7.99 | 7.85 | 7.89 | 7.45 | -0.44% | 102,941 |
| Feb 13, 2026 | 7.96 | 7.97 | 7.93 | 7.93 | 7.48 | -0.44% | 30,744 |
| Feb 12, 2026 | 7.97 | 7.99 | 7.94 | 7.96 | 7.51 | 0.25% | 37,286 |
| Feb 11, 2026 | 8.00 | 8.01 | 7.94 | 7.94 | 7.50 | -0.01% | 49,779 |
| Feb 10, 2026 | 7.98 | 8.00 | 7.94 | 7.94 | 7.50 | 0.01% | 70,252 |
| Feb 9, 2026 | 7.95 | 7.99 | 7.92 | 7.94 | 7.50 | -0.13% | 115,328 |
| Feb 5, 2026 | 8.08 | 8.09 | 7.95 | 7.95 | 7.51 | -1.36% | 50,190 |
| Feb 4, 2026 | 8.09 | 8.09 | 7.91 | 8.06 | 7.61 | -0.48% | 38,706 |
| Feb 3, 2026 | 8.11 | 8.13 | 7.90 | 8.10 | 7.65 | -0.50% | 131,859 |
| Feb 2, 2026 | 8.18 | 8.18 | 8.14 | 8.14 | 7.68 | -0.60% | 91,701 |
| Jan 30, 2026 | 8.17 | 8.19 | 8.14 | 8.19 | 7.73 | 0.23% | 23,927 |
| Jan 29, 2026 | 8.17 | 8.17 | 8.14 | 8.17 | 7.71 | - | 35,249 |
| Jan 28, 2026 | 8.19 | 8.20 | 8.17 | 8.17 | 7.71 | -0.24% | 26,695 |
| Jan 27, 2026 | 8.19 | 8.19 | 8.16 | 8.19 | 7.73 | 0.24% | 22,542 |
| Jan 26, 2026 | 8.19 | 8.20 | 8.17 | 8.17 | 7.71 | -0.24% | 15,730 |
| Jan 23, 2026 | 8.20 | 8.20 | 8.16 | 8.19 | 7.73 | 0.12% | 32,564 |
| Jan 22, 2026 | 8.15 | 8.20 | 8.10 | 8.18 | 7.72 | 0.38% | 61,864 |