Fonterra Shareholders Fund (NZE:FSF)
New Zealand · Delayed Price · Currency is NZD 7.39
+0.04 (0.54%)
Sep 3, 2026, 4:59 PM NZST
NZE:FSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.38 | 7.44 | 7.35 | 7.42 | - | 0.95% | 65,575 |
| Sep 2, 2026 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 2.37% | 108,590 |
| Sep 1, 2026 | 7.25 | 7.25 | 7.15 | 7.18 | 7.18 | -0.97% | 58,156 |
| Aug 31, 2026 | 7.15 | 7.25 | 7.14 | 7.25 | 7.25 | 1.68% | 123,838 |
| Aug 28, 2026 | 7.10 | 7.13 | 7.06 | 7.13 | 7.13 | 0.56% | 140,462 |
| Aug 27, 2026 | 7.05 | 7.10 | 7.01 | 7.09 | 7.09 | 1.29% | 47,831 |
| Aug 26, 2026 | 7.00 | 7.04 | 6.96 | 7.00 | 7.00 | - | 136,341 |
| Aug 25, 2026 | 6.97 | 7.00 | 6.93 | 7.00 | 7.00 | 1.16% | 44,644 |
| Aug 24, 2026 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -1.07% | 23,701 |
| Aug 21, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 7.00 | -0.07% | 47,345 |
| Aug 20, 2026 | 6.98 | 7.00 | 6.95 | 7.00 | 7.00 | 0.29% | 38,020 |
| Aug 19, 2026 | 7.00 | 7.00 | 6.95 | 6.98 | 6.98 | -0.29% | 47,279 |
| Aug 18, 2026 | 6.95 | 7.09 | 6.95 | 7.00 | 7.00 | 0.63% | 38,081 |
| Aug 17, 2026 | 7.00 | 7.09 | 6.96 | 6.96 | 6.96 | -0.49% | 42,161 |
| Aug 14, 2026 | 7.05 | 7.09 | 6.96 | 6.99 | 6.99 | -1.41% | 113,546 |
| Aug 13, 2026 | 7.06 | 7.13 | 7.06 | 7.09 | 7.09 | 0.42% | 34,762 |
| Aug 12, 2026 | 7.13 | 7.13 | 7.04 | 7.06 | 7.06 | -0.70% | 56,777 |
| Aug 11, 2026 | 7.05 | 7.14 | 7.00 | 7.11 | 7.11 | 0.85% | 70,674 |
| Aug 10, 2026 | 7.04 | 7.14 | 7.03 | 7.05 | 7.05 | 0.71% | 36,513 |
| Aug 7, 2026 | 7.12 | 7.14 | 6.98 | 7.00 | 7.00 | -0.71% | 60,932 |
| Aug 6, 2026 | 7.08 | 7.10 | 7.00 | 7.05 | 7.05 | - | 62,501 |
| Aug 5, 2026 | 7.00 | 7.12 | 7.00 | 7.05 | 7.05 | 0.71% | 47,492 |
| Aug 4, 2026 | 6.97 | 7.00 | 6.93 | 7.00 | 7.00 | 1.45% | 85,006 |
| Aug 3, 2026 | 6.90 | 6.97 | 6.85 | 6.90 | 6.90 | - | 214,255 |
| Jul 31, 2026 | 7.06 | 7.06 | 6.90 | 6.90 | 6.90 | -1.85% | 138,550 |
| Jul 30, 2026 | 7.06 | 7.06 | 7.03 | 7.03 | 7.03 | -0.42% | 44,424 |
| Jul 29, 2026 | 7.06 | 7.10 | 7.06 | 7.06 | 7.06 | -0.56% | 47,557 |
| Jul 28, 2026 | 7.12 | 7.12 | 7.06 | 7.10 | 7.10 | -0.28% | 66,054 |
| Jul 27, 2026 | 7.19 | 7.19 | 7.06 | 7.12 | 7.12 | -0.28% | 75,169 |
| Jul 24, 2026 | 7.09 | 7.15 | 7.09 | 7.14 | 7.14 | 0.78% | 33,789 |
| Jul 23, 2026 | 7.10 | 7.15 | 7.09 | 7.09 | 7.09 | -0.21% | 78,483 |
| Jul 22, 2026 | 7.13 | 7.20 | 7.08 | 7.10 | 7.10 | 0.71% | 51,450 |
| Jul 21, 2026 | 7.15 | 7.18 | 7.05 | 7.05 | 7.05 | -1.33% | 155,697 |
| Jul 20, 2026 | 7.22 | 7.22 | 7.12 | 7.15 | 7.15 | -0.76% | 38,824 |
| Jul 17, 2026 | 7.20 | 7.24 | 7.18 | 7.20 | 7.20 | - | 390,833 |
| Jul 16, 2026 | 7.20 | 7.20 | 7.17 | 7.20 | 7.20 | 0.07% | 35,532 |
| Jul 15, 2026 | 7.20 | 7.20 | 7.16 | 7.20 | 7.20 | -0.07% | 99,703 |
| Jul 14, 2026 | 7.12 | 7.20 | 7.12 | 7.20 | 7.20 | 1.27% | 150,968 |
| Jul 13, 2026 | 7.17 | 7.18 | 7.11 | 7.11 | 7.11 | -0.97% | 174,003 |
| Jul 9, 2026 | 7.19 | 7.20 | 7.17 | 7.18 | 7.18 | - | 25,191 |
| Jul 8, 2026 | 7.19 | 7.20 | 7.14 | 7.18 | 7.18 | -0.14% | 106,089 |
| Jul 7, 2026 | 7.20 | 7.20 | 7.12 | 7.19 | 7.19 | - | 76,138 |
| Jul 6, 2026 | 7.19 | 7.20 | 7.18 | 7.19 | 7.19 | 0.14% | 178,484 |
| Jul 3, 2026 | 7.15 | 7.19 | 7.12 | 7.18 | 7.18 | 0.42% | 49,517 |
| Jul 2, 2026 | 7.14 | 7.15 | 7.11 | 7.15 | 7.15 | 0.70% | 62,540 |
| Jul 1, 2026 | 7.11 | 7.15 | 7.10 | 7.10 | 7.10 | 0.28% | 82,925 |
| Jun 30, 2026 | 7.11 | 7.20 | 7.08 | 7.08 | 7.08 | -0.42% | 142,370 |
| Jun 29, 2026 | 7.21 | 7.21 | 7.11 | 7.11 | 7.11 | -1.39% | 108,813 |
| Jun 26, 2026 | 7.11 | 7.21 | 7.11 | 7.21 | 7.21 | 1.55% | 83,331 |
| Jun 25, 2026 | 7.15 | 7.20 | 7.08 | 7.10 | 7.10 | -0.14% | 89,121 |