Fonterra Shareholders Fund (NZE:FSF)
New Zealand · Delayed Price · Currency is NZD 9.37
+0.22 (2.40%)
Oct 19, 2026, 4:59 PM NZST
NZE:FSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 9.15 | 9.44 | 9.10 | 9.37 | 9.37 | 2.40% | 91,021 |
| Oct 16, 2026 | 9.15 | 9.21 | 9.10 | 9.15 | 9.15 | -0.54% | 136,647 |
| Oct 15, 2026 | 9.00 | 9.20 | 8.95 | 9.20 | 9.20 | 2.34% | 168,228 |
| Oct 14, 2026 | 8.95 | 8.99 | 8.92 | 8.99 | 8.99 | 1.01% | 98,065 |
| Oct 13, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | 0.34% | 99,781 |
| Oct 12, 2026 | 8.97 | 8.97 | 8.85 | 8.87 | 8.87 | -0.44% | 106,650 |
| Oct 9, 2026 | 8.99 | 8.99 | 8.88 | 8.91 | 8.91 | -0.79% | 42,445 |
| Oct 8, 2026 | 9.00 | 9.00 | 8.85 | 8.98 | 8.98 | 0.34% | 112,509 |
| Oct 7, 2026 | 8.94 | 8.95 | 8.85 | 8.95 | 8.95 | 0.11% | 66,738 |
| Oct 6, 2026 | 8.90 | 8.95 | 8.86 | 8.94 | 8.94 | 0.45% | 123,956 |
| Oct 5, 2026 | 8.88 | 8.95 | 8.85 | 8.90 | 8.90 | -0.56% | 105,506 |
| Oct 2, 2026 | 8.71 | 8.95 | 8.71 | 8.95 | 8.95 | 1.36% | 108,011 |
| Oct 1, 2026 | 8.81 | 8.83 | 8.68 | 8.83 | 8.83 | 0.34% | 69,361 |
| Sep 30, 2026 | 8.40 | 8.80 | 8.38 | 8.80 | 8.80 | 4.37% | 349,034 |
| Sep 29, 2026 | 8.55 | 8.82 | 8.48 | 8.82 | 8.43 | 3.16% | 270,060 |
| Sep 28, 2026 | 8.42 | 8.55 | 8.40 | 8.55 | 8.17 | 1.79% | 126,140 |
| Sep 25, 2026 | 8.30 | 8.54 | 8.30 | 8.40 | 8.03 | 1.45% | 152,009 |
| Sep 24, 2026 | 8.27 | 8.33 | 8.20 | 8.28 | 7.92 | 1.41% | 277,907 |
| Sep 23, 2026 | 8.28 | 8.31 | 8.14 | 8.17 | 7.81 | -1.38% | 48,987 |
| Sep 22, 2026 | 8.30 | 8.40 | 8.27 | 8.28 | 7.91 | 0.23% | 102,459 |
| Sep 21, 2026 | 8.21 | 8.30 | 8.16 | 8.26 | 7.90 | 1.35% | 97,209 |
| Sep 18, 2026 | 7.95 | 8.20 | 7.93 | 8.15 | 7.79 | 2.52% | 215,669 |
| Sep 17, 2026 | 7.95 | 7.95 | 7.91 | 7.95 | 7.60 | 0.25% | 111,147 |
| Sep 16, 2026 | 7.90 | 7.99 | 7.87 | 7.93 | 7.58 | 0.38% | 71,978 |
| Sep 15, 2026 | 7.79 | 7.90 | 7.79 | 7.90 | 7.55 | 1.28% | 60,235 |
| Sep 14, 2026 | 7.70 | 7.90 | 7.70 | 7.80 | 7.46 | 1.56% | 56,821 |
| Sep 11, 2026 | 7.80 | 7.83 | 7.68 | 7.68 | 7.34 | -0.90% | 44,897 |
| Sep 10, 2026 | 7.77 | 7.80 | 7.74 | 7.75 | 7.41 | -0.24% | 110,381 |
| Sep 9, 2026 | 7.75 | 7.80 | 7.67 | 7.77 | 7.43 | 0.25% | 50,339 |
| Sep 8, 2026 | 7.84 | 7.85 | 7.75 | 7.75 | 7.41 | -0.77% | 97,809 |
| Sep 7, 2026 | 7.51 | 7.85 | 7.51 | 7.81 | 7.47 | 4.41% | 109,286 |
| Sep 4, 2026 | 7.42 | 7.48 | 7.40 | 7.48 | 7.15 | 1.22% | 73,075 |
| Sep 3, 2026 | 7.38 | 7.44 | 7.35 | 7.39 | 7.06 | 0.54% | 82,347 |
| Sep 2, 2026 | 7.25 | 7.35 | 7.20 | 7.35 | 7.03 | 2.37% | 108,590 |
| Sep 1, 2026 | 7.25 | 7.25 | 7.15 | 7.18 | 6.86 | -0.97% | 58,156 |
| Aug 31, 2026 | 7.15 | 7.25 | 7.14 | 7.25 | 6.93 | 1.68% | 123,838 |
| Aug 28, 2026 | 7.10 | 7.13 | 7.06 | 7.13 | 6.82 | 0.56% | 140,462 |
| Aug 27, 2026 | 7.05 | 7.10 | 7.01 | 7.09 | 6.78 | 1.29% | 47,831 |
| Aug 26, 2026 | 7.00 | 7.04 | 6.96 | 7.00 | 6.69 | - | 136,341 |
| Aug 25, 2026 | 6.97 | 7.00 | 6.93 | 7.00 | 6.69 | 1.16% | 44,644 |
| Aug 24, 2026 | 7.00 | 7.00 | 6.92 | 6.92 | 6.62 | -1.07% | 23,701 |
| Aug 21, 2026 | 6.95 | 7.00 | 6.90 | 7.00 | 6.69 | -0.07% | 47,345 |
| Aug 20, 2026 | 6.98 | 7.00 | 6.95 | 7.00 | 6.69 | 0.29% | 38,020 |
| Aug 19, 2026 | 7.00 | 7.00 | 6.95 | 6.98 | 6.67 | -0.29% | 47,279 |
| Aug 18, 2026 | 6.95 | 7.09 | 6.95 | 7.00 | 6.69 | 0.63% | 38,081 |
| Aug 17, 2026 | 7.00 | 7.09 | 6.96 | 6.96 | 6.65 | -0.49% | 42,161 |
| Aug 14, 2026 | 7.05 | 7.09 | 6.96 | 6.99 | 6.68 | -1.41% | 113,546 |
| Aug 13, 2026 | 7.06 | 7.13 | 7.06 | 7.09 | 6.78 | 0.42% | 34,762 |
| Aug 12, 2026 | 7.13 | 7.13 | 7.04 | 7.06 | 6.75 | -0.70% | 56,777 |
| Aug 11, 2026 | 7.05 | 7.14 | 7.00 | 7.11 | 6.80 | 0.85% | 70,674 |