Australia markets closed

Fonterra Co-operative Group Limited (FCG.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
2.3400-0.0100 (-0.43%)
At close: 02:42PM NZST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.35002.35002.34002.34002.340025,959
18 Apr 20242.35002.35002.35002.35002.350021,091
17 Apr 20242.34002.34002.34002.34002.340024,230
16 Apr 20242.34002.36002.34002.34002.3400229,898
15 Apr 20242.38002.38002.35002.35002.3500279,289
12 Apr 20242.37002.37002.37002.37002.3700-
11 Apr 20242.40002.40002.37002.37002.370080,700
10 Apr 20242.42002.43002.40002.40002.4000115,975
09 Apr 20242.43002.43002.41002.42002.420032,364
08 Apr 20242.42002.43002.42002.43002.430069,816
05 Apr 20242.40002.42002.40002.40002.400030,003
04 Apr 20242.40002.40002.40002.40002.400015,000
03 Apr 20242.37002.40002.37002.38002.380035,135
02 Apr 20242.35002.37002.35002.35002.350056,372
28 Mar 20242.34002.34002.34002.34002.34003,000
27 Mar 20242.30002.32002.30002.32002.320011,510
27 Mar 20240.15 Dividend
26 Mar 20242.45002.45002.44002.45002.300037,472
25 Mar 20242.45002.48002.45002.45002.3000114,984
22 Mar 20242.43002.48002.43002.48002.3282194,995
21 Mar 20242.42002.42002.41002.42002.2718361,322
20 Mar 20242.33002.37002.33002.37002.224961,220
19 Mar 20242.31002.31002.31002.31002.168620,000
18 Mar 20242.27002.31002.27002.31002.1686307,945
15 Mar 20242.28002.29002.27002.27002.131064,249
14 Mar 20242.31002.31002.29002.29002.1498179,895
13 Mar 20242.33002.33002.33002.33002.1873124,445
12 Mar 20242.34002.34002.34002.34002.196710,040
11 Mar 20242.30002.34002.30002.34002.196723,499
08 Mar 20242.32002.32002.30002.30002.159287,845
07 Mar 20242.30002.30002.30002.30002.1592270,602
06 Mar 20242.30002.30002.29002.30002.1592191,270
05 Mar 20242.28002.28002.28002.28002.1404-
04 Mar 20242.28002.28002.28002.28002.14047,414
01 Mar 20242.29002.29002.28002.28002.140460,000
29 Feb 20242.30002.30002.29002.30002.159272,835
28 Feb 20242.28002.28002.28002.28002.140467,131
27 Feb 20242.26002.26002.23002.26002.1216200,653
26 Feb 20242.28002.28002.26002.26002.1216130,750
23 Feb 20242.26002.30002.26002.30002.1592103,490
22 Feb 20242.21002.24002.21002.24002.102962,653
21 Feb 20242.22002.22002.21002.21002.074733,444
20 Feb 20242.24002.24002.23002.23002.093535,002
19 Feb 20242.33002.33002.25002.25002.1122104,018
16 Feb 20242.33002.33002.33002.33002.187316,078
15 Feb 20242.32002.33002.32002.33002.187347,232
14 Feb 20242.34002.35002.33002.34002.196747,693
13 Feb 20242.26002.34002.26002.32002.178073,984
12 Feb 20242.20002.25002.20002.25002.112250,428
09 Feb 20242.13002.19002.13002.19002.0559122,792
08 Feb 20242.12002.13002.11002.12001.9902100,802
07 Feb 20242.14002.14002.12002.12001.9902275,357
05 Feb 20242.19002.19002.15002.15002.0184137,747
02 Feb 20242.19002.19002.19002.19002.0559120,249
01 Feb 20242.19002.20002.19002.20002.0653178,181
31 Jan 20242.22002.22002.18002.18002.046569,090
30 Jan 20242.26002.26002.22002.22002.084194,993
29 Jan 20242.29002.29002.26002.26002.121631,066
26 Jan 20242.32002.32002.29002.29002.149870,556
25 Jan 20242.35002.35002.33002.33002.187349,523
24 Jan 20242.38002.38002.35002.35002.206132,908
23 Jan 20242.41002.41002.37002.37002.224966,720
22 Jan 20242.43002.43002.43002.43002.281261,714
19 Jan 20242.44002.44002.42002.42002.2718226,728
18 Jan 20242.48002.48002.45002.45002.3000556,656
17 Jan 20242.50002.50002.50002.50002.34693,801
16 Jan 20242.45002.50002.45002.49002.337657,466
15 Jan 20242.47002.47002.46002.47002.318844,761
12 Jan 20242.49002.49002.49002.49002.337621,617
11 Jan 20242.50002.51002.50002.50002.346991,731
10 Jan 20242.53002.53002.51002.51002.356312,928
09 Jan 20242.54002.54002.53002.53002.375159,461
08 Jan 20242.54002.54002.54002.54002.384541,774
05 Jan 20242.52002.55002.52002.55002.393950,801
04 Jan 20242.50002.51002.50002.51002.356350,000
03 Jan 20242.49002.50002.49002.50002.346961,523
29 Dec 20232.49002.49002.49002.49002.33761,204
28 Dec 20232.49002.49002.49002.49002.337621,308
27 Dec 20232.47002.48002.47002.48002.328229,552
22 Dec 20232.47002.47002.47002.47002.318820,448
21 Dec 20232.45002.45002.44002.45002.3000154,129
20 Dec 20232.48002.48002.45002.45002.3000119,122
19 Dec 20232.50002.50002.48002.48002.328289,500
18 Dec 20232.50002.50002.49002.50002.3469176,501
15 Dec 20232.47002.50002.47002.49002.3376100,712
14 Dec 20232.43002.48002.43002.45002.3000285,000
13 Dec 20232.38002.44002.38002.44002.2906133,978
12 Dec 20232.36002.40002.36002.38002.234347,747
11 Dec 20232.28002.39002.28002.39002.2437227,175
08 Dec 20232.27002.27002.25002.27002.131077,389
07 Dec 20232.20002.27002.20002.25002.1122130,804
06 Dec 20232.20002.20002.19002.20002.065354,142
05 Dec 20232.23002.23002.18002.18002.046592,158
04 Dec 20232.27002.27002.23002.23002.0935200,088
01 Dec 20232.26002.27002.26002.27002.131029,456
30 Nov 20232.18002.25002.18002.25002.1122161,777
29 Nov 20232.17002.18002.17002.18002.046588,666
28 Nov 20232.16002.17002.16002.17002.0371171,016
27 Nov 20232.16002.16002.15002.16002.027842,505
24 Nov 20232.16002.16002.16002.16002.027854,834
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...