Fonterra Co-operative Group Limited (NZE:FCG)
New Zealand
· Delayed Price · Currency is NZD 6.26
+0.02 (0.32%)
At close: Mar 9, 2026
NZE:FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.26 | 6.26 | 6.20 | 6.24 | 6.24 | -0.32% | 194,617 |
| Mar 5, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 135,689 |
| Mar 4, 2026 | 6.21 | 6.26 | 6.20 | 6.26 | 6.26 | 0.97% | 277,590 |
| Mar 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 271,500 |
| Mar 2, 2026 | 6.17 | 6.20 | 6.17 | 6.20 | 6.20 | 0.65% | 349,533 |
| Feb 27, 2026 | 6.17 | 6.18 | 6.16 | 6.16 | 6.16 | -0.32% | 178,197 |
| Feb 26, 2026 | 6.18 | 6.19 | 6.18 | 6.18 | 6.18 | -0.32% | 113,500 |
| Feb 25, 2026 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | -0.48% | 81,500 |
| Feb 24, 2026 | 6.28 | 6.29 | 6.23 | 6.23 | 6.23 | -0.64% | 144,454 |
| Feb 23, 2026 | 6.20 | 6.30 | 6.15 | 6.27 | 6.27 | 2.45% | 818,252 |
| Feb 19, 2026 | 6.11 | 6.14 | 6.11 | 6.12 | 6.12 | 0.33% | 232,120 |
| Feb 18, 2026 | 6.10 | 6.11 | 6.08 | 6.10 | 6.10 | 0.16% | 323,313 |
| Feb 17, 2026 | 6.07 | 6.09 | 6.06 | 6.09 | 6.09 | 0.33% | 200,354 |
| Feb 16, 2026 | 6.05 | 6.07 | 6.03 | 6.07 | 6.07 | 0.33% | 250,870 |
| Feb 13, 2026 | 6.04 | 6.05 | 6.03 | 6.05 | 6.05 | 0.83% | 308,412 |
| Feb 12, 2026 | 6.05 | 6.05 | 5.99 | 6.00 | 6.00 | -0.83% | 237,866 |
| Feb 11, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.17% | 20,614 |
| Feb 10, 2026 | 6.04 | 6.04 | 6.03 | 6.04 | 6.04 | 0.17% | 169,208 |
| Feb 9, 2026 | 6.02 | 6.03 | 6.02 | 6.03 | 6.03 | 0.33% | 117,724 |
| Feb 5, 2026 | 6.00 | 6.02 | 6.00 | 6.01 | 6.01 | 0.33% | 193,665 |
| Feb 4, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -0.17% | 272,494 |
| Feb 3, 2026 | 5.98 | 6.00 | 5.97 | 6.00 | 6.00 | 0.33% | 605,845 |
| Feb 2, 2026 | 5.98 | 5.99 | 5.96 | 5.98 | 5.98 | 0.34% | 152,123 |
| Jan 30, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 0.17% | 94,259 |
| Jan 29, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -0.17% | 163,172 |
| Jan 28, 2026 | 5.98 | 5.99 | 5.96 | 5.96 | 5.96 | -0.33% | 272,406 |
| Jan 27, 2026 | 5.98 | 5.99 | 5.98 | 5.98 | 5.98 | -0.17% | 125,819 |
| Jan 26, 2026 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | 0.17% | 93,180 |
| Jan 23, 2026 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | - | 72,911 |
| Jan 22, 2026 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | -0.33% | 72,911 |
| Jan 21, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | - | 28,899 |
| Jan 20, 2026 | 6.03 | 6.03 | 6.00 | 6.00 | 6.00 | -0.50% | 144,633 |
| Jan 19, 2026 | 6.04 | 6.04 | 6.03 | 6.03 | 6.03 | -0.17% | 151,124 |
| Jan 16, 2026 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | -0.17% | 78,519 |
| Jan 15, 2026 | 6.05 | 6.06 | 6.04 | 6.05 | 6.05 | -0.17% | 43,338 |
| Jan 14, 2026 | 6.06 | 6.06 | 6.04 | 6.06 | 6.06 | - | 123,765 |
| Jan 13, 2026 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | -0.16% | 81,210 |
| Jan 12, 2026 | 6.02 | 6.07 | 6.02 | 6.07 | 6.07 | 1.00% | 166,997 |
| Jan 9, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 15,625 |
| Jan 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 73,927 |
| Jan 7, 2026 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | - | 81,112 |
| Jan 6, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 113,552 |
| Jan 5, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 85,583 |
| Dec 31, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 0.51% | 18,349 |
| Dec 30, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 11,737 |
| Dec 29, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 30,002 |
| Dec 24, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | -0.50% | 30,261 |
| Dec 23, 2025 | 5.89 | 5.95 | 5.89 | 5.95 | 5.95 | 1.36% | 265,149 |
| Dec 22, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - | 130,000 |
| Dec 19, 2025 | 5.91 | 5.91 | 5.84 | 5.87 | 5.87 | -1.18% | 238,139 |
| Dec 18, 2025 | 5.94 | 5.95 | 5.94 | 5.94 | 5.94 | -0.17% | 96,401 |
| Dec 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 112,179 |
| Dec 16, 2025 | 5.95 | 5.98 | 5.95 | 5.95 | 5.95 | - | 197,216 |
| Dec 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 155,119 |
| Dec 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 244,085 |
| Dec 11, 2025 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 0.34% | 138,060 |
| Dec 10, 2025 | 5.87 | 5.93 | 5.87 | 5.93 | 5.93 | 1.02% | 272,377 |
| Dec 9, 2025 | 5.85 | 5.89 | 5.85 | 5.87 | 5.87 | 0.34% | 287,316 |
| Dec 8, 2025 | 5.83 | 5.85 | 5.83 | 5.85 | 5.85 | 0.34% | 243,621 |
| Dec 5, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 145,314 |
| Dec 4, 2025 | 5.83 | 5.84 | 5.83 | 5.83 | 5.83 | - | 145,068 |
| Dec 3, 2025 | 5.76 | 5.83 | 5.75 | 5.83 | 5.83 | 1.22% | 284,220 |
| Dec 2, 2025 | 5.80 | 5.80 | 5.76 | 5.76 | 5.76 | -0.86% | 42,259 |
| Dec 1, 2025 | 5.83 | 5.83 | 5.81 | 5.81 | 5.81 | -0.51% | 24,224 |
| Nov 28, 2025 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | - | 62,984 |
| Nov 27, 2025 | 5.89 | 5.89 | 5.84 | 5.84 | 5.84 | -1.02% | 143,053 |
| Nov 26, 2025 | 5.91 | 5.91 | 5.90 | 5.90 | 5.90 | -0.17% | 69,326 |
| Nov 25, 2025 | 5.91 | 5.91 | 5.90 | 5.91 | 5.91 | - | 230,304 |
| Nov 24, 2025 | 5.92 | 5.92 | 5.90 | 5.91 | 5.91 | - | 157,086 |
| Nov 21, 2025 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.34% | 194,184 |
| Nov 20, 2025 | 5.93 | 5.93 | 5.92 | 5.93 | 5.93 | - | 147,786 |
| Nov 19, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -0.17% | 52,536 |
| Nov 18, 2025 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 0.17% | 98,589 |
| Nov 17, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 73,720 |
| Nov 14, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -0.34% | 146,290 |
| Nov 13, 2025 | 5.95 | 5.95 | 5.94 | 5.95 | 5.95 | 0.17% | 72,205 |
| Nov 12, 2025 | 5.94 | 5.94 | 5.93 | 5.94 | 5.94 | - | 18,309 |
| Nov 11, 2025 | 5.93 | 5.94 | 5.92 | 5.94 | 5.94 | 0.34% | 136,224 |
| Nov 10, 2025 | 5.94 | 5.94 | 5.92 | 5.92 | 5.92 | -0.34% | 163,822 |
| Nov 7, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 39,616 |
| Nov 6, 2025 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | -0.17% | 194,609 |
| Nov 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 125,353 |
| Nov 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 104,848 |
| Nov 3, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 0.17% | 70,665 |
| Oct 31, 2025 | 5.93 | 5.95 | 5.93 | 5.94 | 5.94 | 0.34% | 168,086 |
| Oct 30, 2025 | 5.92 | 5.93 | 5.91 | 5.92 | 5.92 | 0.17% | 193,760 |
| Oct 29, 2025 | 5.90 | 5.92 | 5.90 | 5.91 | 5.91 | 0.17% | 337,285 |
| Oct 28, 2025 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 0.51% | 301,899 |
| Oct 24, 2025 | 5.87 | 5.90 | 5.87 | 5.87 | 5.87 | - | 424,742 |
| Oct 23, 2025 | 5.87 | 5.87 | 5.85 | 5.87 | 5.87 | - | 119,133 |
| Oct 22, 2025 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | -0.17% | 67,959 |
| Oct 21, 2025 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | -0.34% | 250,847 |
| Oct 20, 2025 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 0.17% | 42,866 |
| Oct 17, 2025 | 5.90 | 5.90 | 5.87 | 5.89 | 5.89 | -0.17% | 275,382 |
| Oct 16, 2025 | 5.90 | 5.90 | 5.88 | 5.90 | 5.90 | - | 274,524 |
| Oct 15, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.90 | -0.51% | 116,980 |
| Oct 14, 2025 | 5.94 | 5.95 | 5.93 | 5.93 | 5.93 | - | 84,193 |
| Oct 13, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -0.17% | 119,091 |
| Oct 10, 2025 | 5.95 | 5.95 | 5.93 | 5.94 | 5.94 | -0.17% | 235,461 |
| Oct 9, 2025 | 5.95 | 5.96 | 5.95 | 5.95 | 5.95 | - | 171,373 |