Fonterra Shareholders Fund (NZE:FSF)
New Zealand · Delayed Price · Currency is NZD 8.05
+0.04 (0.50%)
Oct 7, 2025, 11:38 AM NZST
NZE:FSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 8.14 | 8.14 | 8.01 | 8.01 | 8.01 | -1.72% | 60,288 |
| Oct 3, 2025 | 8.00 | 8.15 | 7.95 | 8.15 | 8.15 | 2.13% | 99,531 |
| Oct 2, 2025 | 7.95 | 8.00 | 7.83 | 7.98 | 7.98 | 0.38% | 107,256 |
| Oct 1, 2025 | 7.95 | 8.09 | 7.78 | 7.95 | 7.95 | -4.79% | 192,747 |
| Sep 30, 2025 | 7.97 | 8.36 | 7.95 | 8.35 | 7.94 | 5.03% | 508,747 |
| Sep 29, 2025 | 7.94 | 7.98 | 7.91 | 7.95 | 7.56 | 0.51% | 240,519 |
| Sep 26, 2025 | 7.91 | 7.91 | 7.81 | 7.91 | 7.52 | 1.28% | 105,800 |
| Sep 25, 2025 | 7.91 | 7.91 | 7.71 | 7.81 | 7.42 | -1.14% | 135,302 |
| Sep 24, 2025 | 7.50 | 7.99 | 7.46 | 7.90 | 7.51 | 6.04% | 170,501 |
| Sep 23, 2025 | 7.39 | 7.45 | 7.31 | 7.45 | 7.08 | 2.62% | 184,458 |
| Sep 22, 2025 | 7.30 | 7.30 | 7.22 | 7.26 | 6.90 | 0.28% | 341,496 |
| Sep 19, 2025 | 7.30 | 7.36 | 7.24 | 7.24 | 6.88 | -0.41% | 237,511 |
| Sep 18, 2025 | 7.25 | 7.28 | 7.24 | 7.27 | 6.91 | 0.55% | 116,945 |
| Sep 17, 2025 | 7.24 | 7.24 | 7.20 | 7.23 | 6.87 | -0.14% | 475,293 |
| Sep 16, 2025 | 7.24 | 7.24 | 7.22 | 7.24 | 6.88 | - | 108,827 |
| Sep 15, 2025 | 7.21 | 7.24 | 7.13 | 7.24 | 6.88 | - | 60,670 |
| Sep 14, 2025 | 7.21 | 7.24 | 7.13 | 7.24 | 7.24 | 0.56% | 60,670 |
| Sep 12, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 6.84 | -0.69% | 124,542 |
| Sep 11, 2025 | 7.22 | 7.26 | 7.21 | 7.25 | 6.89 | -0.14% | 116,922 |
| Sep 10, 2025 | 7.26 | 7.26 | 7.22 | 7.26 | 6.90 | - | 30,356 |
| Sep 9, 2025 | 7.26 | 7.26 | 7.22 | 7.26 | 6.90 | 0.28% | 175,463 |
| Sep 8, 2025 | 7.25 | 7.25 | 7.21 | 7.24 | 6.88 | 0.56% | 43,016 |
| Sep 5, 2025 | 7.25 | 7.25 | 7.20 | 7.20 | 6.84 | - | 41,940 |
| Sep 4, 2025 | 7.25 | 7.28 | 7.15 | 7.20 | 6.84 | -0.69% | 125,344 |
| Sep 3, 2025 | 7.24 | 7.25 | 7.16 | 7.25 | 6.89 | 0.42% | 89,393 |
| Sep 2, 2025 | 7.24 | 7.24 | 7.15 | 7.22 | 6.86 | -0.41% | 87,349 |
| Sep 1, 2025 | 7.37 | 7.37 | 7.16 | 7.25 | 6.89 | -1.63% | 144,660 |
| Aug 29, 2025 | 7.44 | 7.44 | 7.35 | 7.37 | 7.01 | -0.94% | 72,811 |
| Aug 28, 2025 | 7.44 | 7.44 | 7.38 | 7.44 | 7.07 | 0.40% | 48,821 |
| Aug 27, 2025 | 7.43 | 7.44 | 7.41 | 7.41 | 7.04 | -0.40% | 77,716 |
| Aug 26, 2025 | 7.40 | 7.45 | 7.40 | 7.44 | 7.07 | 1.50% | 352,228 |
| Aug 25, 2025 | 7.27 | 7.38 | 7.20 | 7.33 | 6.97 | 2.52% | 399,879 |
| Aug 22, 2025 | 7.20 | 7.27 | 7.12 | 7.15 | 6.80 | 2.73% | 500,211 |
| Aug 21, 2025 | 6.98 | 7.00 | 6.94 | 6.96 | 6.62 | 0.29% | 71,278 |
| Aug 20, 2025 | 6.98 | 7.00 | 6.94 | 6.94 | 6.60 | -0.14% | 86,041 |
| Aug 19, 2025 | 6.98 | 6.98 | 6.94 | 6.95 | 6.61 | -0.43% | 80,642 |
| Aug 18, 2025 | 6.96 | 6.99 | 6.95 | 6.98 | 6.64 | 0.29% | 75,654 |
| Aug 15, 2025 | 7.00 | 7.00 | 6.93 | 6.96 | 6.62 | 0.58% | 56,736 |
| Aug 14, 2025 | 7.00 | 7.07 | 6.92 | 6.92 | 6.58 | -0.86% | 161,372 |
| Aug 13, 2025 | 7.14 | 7.19 | 6.98 | 6.98 | 6.64 | -1.41% | 159,973 |
| Aug 12, 2025 | 7.20 | 7.20 | 7.08 | 7.08 | 6.73 | -1.39% | 177,897 |
| Aug 11, 2025 | 7.07 | 7.20 | 7.06 | 7.18 | 6.83 | 1.84% | 66,661 |
| Aug 8, 2025 | 7.00 | 7.07 | 6.98 | 7.05 | 6.70 | 1.29% | 56,170 |
| Aug 7, 2025 | 6.97 | 7.00 | 6.95 | 6.96 | 6.62 | 0.29% | 93,856 |
| Aug 6, 2025 | 6.97 | 6.99 | 6.94 | 6.94 | 6.60 | 0.58% | 78,540 |
| Aug 5, 2025 | 6.91 | 6.96 | 6.89 | 6.90 | 6.56 | - | 70,536 |
| Aug 4, 2025 | 6.94 | 6.97 | 6.90 | 6.90 | 6.56 | -0.86% | 161,665 |
| Aug 1, 2025 | 6.99 | 6.99 | 6.95 | 6.96 | 6.62 | -0.43% | 62,847 |
| Jul 31, 2025 | 6.99 | 6.99 | 6.93 | 6.99 | 6.65 | 0.72% | 56,135 |
| Jul 30, 2025 | 6.94 | 7.00 | 6.94 | 6.94 | 6.60 | 0.29% | 134,541 |