Fonterra Shareholders Fund (NZE:FSF)
New Zealand · Delayed Price · Currency is NZD 7.20
0.00 (0.00%)
Jul 17, 2026, 5:03 PM NZST
NZE:FSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 7.20 | 7.20 | 7.10 | 7.11 | 7.11 | -0.70% | 97,506 |
| Jun 23, 2026 | 7.16 | 7.25 | 7.16 | 7.16 | 7.16 | - | 51,125 |
| Jun 22, 2026 | 7.26 | 7.26 | 7.16 | 7.16 | 7.16 | -1.38% | 74,529 |
| Jun 19, 2026 | 7.19 | 7.26 | 7.19 | 7.26 | 7.26 | 0.83% | 110,306 |
| Jun 18, 2026 | 7.19 | 7.20 | 7.16 | 7.20 | 7.20 | 0.35% | 45,611 |
| Jun 17, 2026 | 7.18 | 7.20 | 7.17 | 7.18 | 7.18 | 0.07% | 39,159 |
| Jun 16, 2026 | 7.21 | 7.21 | 7.16 | 7.17 | 7.17 | -0.55% | 88,852 |
| Jun 15, 2026 | 7.22 | 7.22 | 7.18 | 7.21 | 7.21 | -0.14% | 55,446 |
| Jun 12, 2026 | 7.22 | 7.22 | 7.19 | 7.22 | 7.22 | 0.29% | 65,361 |
| Jun 11, 2026 | 7.22 | 7.22 | 7.17 | 7.20 | 7.20 | -0.08% | 45,259 |
| Jun 10, 2026 | 7.23 | 7.23 | 7.20 | 7.21 | 7.21 | -0.21% | 42,000 |
| Jun 9, 2026 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | 1.69% | 76,911 |
| Jun 8, 2026 | 7.10 | 7.16 | 7.08 | 7.10 | 7.10 | 0.42% | 65,671 |
| Jun 5, 2026 | 7.14 | 7.18 | 7.07 | 7.07 | 7.07 | -0.45% | 99,820 |
| Jun 4, 2026 | 7.20 | 7.22 | 7.10 | 7.10 | 7.10 | -1.63% | 52,264 |
| Jun 3, 2026 | 7.19 | 7.22 | 7.15 | 7.22 | 7.22 | 0.42% | 78,867 |
| Jun 2, 2026 | 7.20 | 7.20 | 7.10 | 7.19 | 7.19 | -0.14% | 65,375 |
| 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 |