Fonterra Shareholders Fund (NZE:FSF)
New Zealand · Delayed Price · Currency is NZD 7.20
-0.05 (-0.68%)
Sep 12, 2025, 4:59 PM NZST
NZE:FSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | 124,542 |
| Sep 11, 2025 | 7.22 | 7.26 | 7.21 | 7.25 | 7.25 | -0.14% | 116,922 |
| Sep 10, 2025 | 7.26 | 7.26 | 7.22 | 7.26 | 7.26 | - | 30,356 |
| Sep 9, 2025 | 7.26 | 7.26 | 7.22 | 7.26 | 7.26 | 0.28% | 175,463 |
| Sep 8, 2025 | 7.25 | 7.25 | 7.21 | 7.24 | 7.24 | 0.56% | 43,016 |
| Sep 5, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | - | 41,940 |
| Sep 4, 2025 | 7.25 | 7.28 | 7.15 | 7.20 | 7.20 | -0.69% | 125,344 |
| Sep 3, 2025 | 7.24 | 7.25 | 7.16 | 7.25 | 7.25 | 0.42% | 89,393 |
| Sep 2, 2025 | 7.24 | 7.24 | 7.15 | 7.22 | 7.22 | -0.41% | 87,349 |
| Sep 1, 2025 | 7.37 | 7.37 | 7.16 | 7.25 | 7.25 | -1.63% | 144,660 |
| Aug 29, 2025 | 7.44 | 7.44 | 7.35 | 7.37 | 7.37 | -0.94% | 72,811 |
| Aug 28, 2025 | 7.44 | 7.44 | 7.38 | 7.44 | 7.44 | 0.40% | 48,821 |
| Aug 27, 2025 | 7.43 | 7.44 | 7.41 | 7.41 | 7.41 | -0.40% | 77,716 |
| Aug 26, 2025 | 7.40 | 7.45 | 7.40 | 7.44 | 7.44 | 1.50% | 352,228 |
| Aug 25, 2025 | 7.27 | 7.38 | 7.20 | 7.33 | 7.33 | 2.52% | 399,879 |
| Aug 22, 2025 | 7.20 | 7.27 | 7.12 | 7.15 | 7.15 | 2.73% | 500,211 |
| Aug 21, 2025 | 6.98 | 7.00 | 6.94 | 6.96 | 6.96 | 0.29% | 71,278 |
| Aug 20, 2025 | 6.98 | 7.00 | 6.94 | 6.94 | 6.94 | -0.14% | 86,041 |
| Aug 19, 2025 | 6.98 | 6.98 | 6.94 | 6.95 | 6.95 | -0.43% | 80,642 |
| Aug 18, 2025 | 6.96 | 6.99 | 6.95 | 6.98 | 6.98 | 0.29% | 75,654 |
| Aug 15, 2025 | 7.00 | 7.00 | 6.93 | 6.96 | 6.96 | 0.58% | 56,736 |
| Aug 14, 2025 | 7.00 | 7.07 | 6.92 | 6.92 | 6.92 | -0.86% | 161,372 |
| Aug 13, 2025 | 7.14 | 7.19 | 6.98 | 6.98 | 6.98 | -1.41% | 159,973 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.08 | 7.08 | 7.08 | -1.39% | 177,897 |
| Aug 11, 2025 | 7.07 | 7.20 | 7.06 | 7.18 | 7.18 | 1.84% | 66,661 |
| Aug 8, 2025 | 7.00 | 7.07 | 6.98 | 7.05 | 7.05 | 1.29% | 56,170 |
| Aug 7, 2025 | 6.97 | 7.00 | 6.95 | 6.96 | 6.96 | 0.29% | 93,856 |
| Aug 6, 2025 | 6.97 | 6.99 | 6.94 | 6.94 | 6.94 | 0.58% | 78,540 |
| Aug 5, 2025 | 6.91 | 6.96 | 6.89 | 6.90 | 6.90 | - | 70,536 |
| Aug 4, 2025 | 6.94 | 6.97 | 6.90 | 6.90 | 6.90 | -0.86% | 161,665 |
| Aug 1, 2025 | 6.99 | 6.99 | 6.95 | 6.96 | 6.96 | -0.43% | 62,847 |
| Jul 31, 2025 | 6.99 | 6.99 | 6.93 | 6.99 | 6.99 | 0.72% | 56,135 |
| Jul 30, 2025 | 6.94 | 7.00 | 6.94 | 6.94 | 6.94 | 0.29% | 134,541 |
| Jul 29, 2025 | 6.75 | 6.96 | 6.70 | 6.92 | 6.92 | 3.90% | 226,066 |
| Jul 28, 2025 | 6.65 | 6.74 | 6.63 | 6.66 | 6.66 | 0.91% | 240,787 |
| Jul 25, 2025 | 6.70 | 6.75 | 6.60 | 6.60 | 6.60 | -0.75% | 66,620 |
| Jul 24, 2025 | 6.65 | 6.65 | 6.62 | 6.65 | 6.65 | - | 36,912 |
| Jul 23, 2025 | 6.60 | 6.65 | 6.59 | 6.65 | 6.65 | 0.76% | 46,499 |
| Jul 22, 2025 | 6.60 | 6.61 | 6.59 | 6.60 | 6.60 | -0.15% | 29,778 |
| Jul 21, 2025 | 6.55 | 6.64 | 6.55 | 6.61 | 6.61 | 1.38% | 85,287 |
| Jul 18, 2025 | 6.58 | 6.64 | 6.52 | 6.52 | 6.52 | -0.61% | 312,367 |
| Jul 17, 2025 | 6.59 | 6.61 | 6.53 | 6.56 | 6.56 | 0.15% | 32,365 |
| Jul 16, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -1.50% | 48,315 |
| Jul 15, 2025 | 6.59 | 6.65 | 6.58 | 6.65 | 6.65 | 1.06% | 66,583 |
| Jul 14, 2025 | 6.58 | 6.62 | 6.58 | 6.58 | 6.58 | -0.45% | 96,526 |
| Jul 11, 2025 | 6.60 | 6.61 | 6.58 | 6.61 | 6.61 | 0.30% | 75,518 |
| Jul 10, 2025 | 6.58 | 6.62 | 6.56 | 6.59 | 6.59 | 0.15% | 62,525 |
| Jul 9, 2025 | 6.62 | 6.62 | 6.55 | 6.58 | 6.58 | -0.60% | 46,020 |
| Jul 8, 2025 | 6.57 | 6.65 | 6.54 | 6.62 | 6.62 | 0.76% | 79,858 |
| Jul 7, 2025 | 6.59 | 6.59 | 6.52 | 6.57 | 6.57 | -1.20% | 22,170 |