Fonterra Shareholders Fund (NZE:FSF)
New Zealand · Delayed Price · Currency is NZD 7.20
0.00 (0.00%)
May 29, 2026, 5:00 PM NZST
NZE:FSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.22 | 7.22 | 7.09 | 7.20 | 7.20 | - | 170,731 |
| May 28, 2026 | 7.04 | 7.28 | 7.04 | 7.20 | 7.20 | 3.30% | 328,835 |
| May 27, 2026 | 6.95 | 7.00 | 6.95 | 6.97 | 6.97 | 0.87% | 51,210 |
| May 26, 2026 | 6.93 | 7.06 | 6.80 | 6.91 | 6.91 | -1.85% | 172,021 |
| May 25, 2026 | 7.16 | 7.17 | 7.00 | 7.04 | 7.04 | -1.68% | 83,819 |
| May 22, 2026 | 7.00 | 7.16 | 7.00 | 7.16 | 7.16 | 3.02% | 75,966 |
| May 21, 2026 | 7.00 | 7.09 | 6.95 | 6.95 | 6.95 | - | 139,157 |
| May 20, 2026 | 6.98 | 7.00 | 6.95 | 6.95 | 6.95 | -0.29% | 53,852 |
| May 19, 2026 | 6.95 | 6.99 | 6.94 | 6.97 | 6.97 | 0.29% | 46,962 |
| May 18, 2026 | 6.96 | 7.00 | 6.91 | 6.95 | 6.95 | 0.14% | 134,342 |
| May 15, 2026 | 6.87 | 6.95 | 6.87 | 6.94 | 6.94 | 1.54% | 69,893 |
| May 14, 2026 | 6.96 | 6.98 | 6.79 | 6.84 | 6.84 | -1.51% | 108,051 |
| May 13, 2026 | 6.70 | 7.00 | 6.70 | 6.94 | 6.94 | 3.58% | 54,784 |
| May 12, 2026 | 6.68 | 6.75 | 6.65 | 6.70 | 6.70 | 0.30% | 37,831 |
| May 11, 2026 | 6.70 | 6.70 | 6.55 | 6.68 | 6.68 | 0.45% | 87,054 |
| May 8, 2026 | 6.63 | 6.65 | 6.55 | 6.65 | 6.65 | 0.76% | 92,303 |
| May 7, 2026 | 6.60 | 6.60 | 6.56 | 6.60 | 6.60 | - | 112,593 |
| May 6, 2026 | 6.48 | 6.60 | 6.46 | 6.60 | 6.60 | 1.69% | 297,587 |
| May 5, 2026 | 6.57 | 6.60 | 6.49 | 6.49 | 6.49 | -1.22% | 83,659 |
| May 4, 2026 | 6.56 | 6.60 | 6.45 | 6.57 | 6.57 | 0.31% | 147,296 |
| May 1, 2026 | 6.55 | 6.74 | 6.55 | 6.55 | 6.55 | - | 34,730 |
| Apr 30, 2026 | 6.40 | 6.60 | 6.40 | 6.55 | 6.55 | 2.34% | 306,055 |
| Apr 29, 2026 | 6.70 | 6.70 | 6.40 | 6.40 | 6.40 | -4.61% | 240,996 |
| Apr 28, 2026 | 6.80 | 6.80 | 6.70 | 6.71 | 6.71 | -1.05% | 88,512 |
| Apr 24, 2026 | 6.85 | 6.85 | 6.78 | 6.78 | 6.78 | -0.31% | 33,457 |
| Apr 23, 2026 | 6.85 | 6.86 | 6.80 | 6.80 | 6.80 | -0.06% | 41,463 |
| Apr 22, 2026 | 6.90 | 6.90 | 6.81 | 6.81 | 6.81 | -0.64% | 68,036 |
| Apr 21, 2026 | 6.86 | 6.90 | 6.81 | 6.85 | 6.85 | 0.71% | 122,128 |
| Apr 20, 2026 | 6.82 | 6.87 | 6.80 | 6.80 | 6.80 | -0.72% | 81,865 |
| Apr 17, 2026 | 6.94 | 6.95 | 6.85 | 6.85 | 6.85 | -1.37% | 177,298 |
| Apr 16, 2026 | 6.54 | 7.10 | 6.54 | 6.95 | 6.95 | 7.01% | 449,518 |
| Apr 15, 2026 | 6.42 | 6.55 | 6.42 | 6.49 | 6.49 | 1.72% | 379,790 |
| Apr 14, 2026 | 6.20 | 6.60 | 6.15 | 6.38 | 6.38 | 3.74% | 899,220 |
| Apr 13, 2026 | 6.59 | 6.59 | 6.14 | 6.15 | 6.15 | -3.91% | 373,082 |
| Apr 7, 2026 | 8.42 | 8.46 | 8.38 | 8.40 | 6.40 | 0.36% | 170,322 |
| Apr 2, 2026 | 8.37 | 8.54 | 8.37 | 8.37 | 6.38 | 0.24% | 106,220 |
| Apr 1, 2026 | 8.20 | 8.52 | 8.19 | 8.35 | 6.36 | 1.83% | 115,066 |
| Mar 31, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 6.25 | 0.99% | 206,754 |
| Mar 30, 2026 | 8.05 | 8.12 | 8.01 | 8.12 | 6.19 | 0.87% | 71,242 |
| Mar 27, 2026 | 8.34 | 8.34 | 8.00 | 8.05 | 6.13 | 1.38% | 204,455 |
| Mar 26, 2026 | 8.46 | 8.46 | 8.39 | 8.41 | 6.05 | -0.93% | 155,995 |
| Mar 25, 2026 | 8.40 | 8.49 | 8.38 | 8.49 | 6.11 | 1.07% | 167,408 |
| Mar 24, 2026 | 8.41 | 8.45 | 8.38 | 8.40 | 6.04 | -0.36% | 70,410 |
| Mar 23, 2026 | 8.23 | 8.43 | 8.22 | 8.43 | 6.06 | 2.43% | 300,087 |
| Mar 20, 2026 | 8.24 | 8.24 | 8.19 | 8.23 | 5.92 | -0.18% | 175,795 |
| Mar 19, 2026 | 8.24 | 8.25 | 8.21 | 8.25 | 5.93 | 0.06% | 50,795 |
| Mar 18, 2026 | 8.15 | 8.24 | 8.15 | 8.24 | 5.93 | 1.10% | 97,465 |
| Mar 17, 2026 | 8.12 | 8.20 | 8.10 | 8.15 | 5.86 | 0.37% | 46,417 |
| Mar 16, 2026 | 8.25 | 8.25 | 8.12 | 8.12 | 5.84 | -2.09% | 80,127 |
| Mar 13, 2026 | 8.22 | 8.30 | 8.21 | 8.29 | 5.96 | 0.16% | 67,763 |