Fonterra Co-operative Group Limited (NZE:FCG)
New Zealand
· Delayed Price · Currency is NZD 4.650
-0.020 (-0.43%)
At close: Apr 28, 2026
NZE:FCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | -0.21% | 51,553 |
| Apr 23, 2026 | 4.70 | 4.70 | 4.63 | 4.68 | 4.68 | -0.43% | 116,124 |
| Apr 22, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 2.17% | 213,893 |
| Apr 21, 2026 | 4.59 | 4.63 | 4.58 | 4.60 | 4.60 | 0.22% | 232,477 |
| Apr 20, 2026 | 4.70 | 4.70 | 4.57 | 4.59 | 4.59 | -2.55% | 344,399 |
| Apr 17, 2026 | 4.86 | 4.87 | 4.71 | 4.71 | 4.71 | -3.29% | 699,137 |
| Apr 16, 2026 | 4.66 | 4.87 | 4.66 | 4.87 | 4.87 | 4.51% | 672,798 |
| Apr 15, 2026 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | 3.56% | 649,465 |
| Apr 14, 2026 | 4.44 | 4.51 | 4.44 | 4.50 | 4.50 | 1.81% | 454,467 |
| Apr 13, 2026 | 4.26 | 4.49 | 4.26 | 4.42 | 4.42 | 7.28% | 825,692 |
| Apr 7, 2026 | 4.13 | 4.13 | 4.08 | 4.12 | 4.12 | -0.31% | 667,596 |
| Apr 2, 2026 | 4.08 | 4.13 | 4.06 | 4.13 | 4.13 | 1.13% | 644,185 |
| Apr 1, 2026 | 4.11 | 4.11 | 4.01 | 4.09 | 4.09 | -0.32% | 534,562 |
| Mar 31, 2026 | 4.13 | 4.13 | 4.10 | 4.10 | 4.10 | -0.32% | 368,067 |
| Mar 30, 2026 | 4.13 | 4.13 | 4.11 | 4.11 | 4.11 | 0.15% | 116,886 |
| Mar 27, 2026 | 4.25 | 4.25 | 4.07 | 4.11 | 4.11 | -4.49% | 713,254 |
| Mar 26, 2026 | 4.23 | 4.30 | 4.23 | 4.30 | 3.99 | 1.58% | 522,975 |
| Mar 25, 2026 | 4.22 | 4.23 | 4.20 | 4.23 | 3.92 | 0.79% | 513,060 |
| Mar 24, 2026 | 4.15 | 4.23 | 4.15 | 4.20 | 3.89 | 1.28% | 851,181 |
| Mar 23, 2026 | 4.15 | 4.15 | 4.14 | 4.15 | 3.84 | - | 655,867 |
| Mar 20, 2026 | 4.15 | 4.15 | 4.13 | 4.15 | 3.84 | -0.14% | 224,416 |
| Mar 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 3.85 | - | 115,573 |
| Mar 18, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 3.85 | -0.17% | 267,717 |
| Mar 17, 2026 | 4.16 | 4.16 | 4.15 | 4.16 | 3.86 | -0.17% | 124,410 |
| Mar 16, 2026 | 4.18 | 4.18 | 4.17 | 4.17 | 3.86 | -0.48% | 48,156 |
| Mar 13, 2026 | 4.19 | 4.19 | 4.18 | 4.19 | 3.88 | - | 268,059 |
| Mar 12, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 3.88 | - | 221,586 |
| Mar 11, 2026 | 4.18 | 4.19 | 4.18 | 4.19 | 3.88 | 0.17% | 295,815 |
| Mar 10, 2026 | 4.18 | 4.18 | 4.17 | 4.18 | 3.88 | 0.17% | 181,665 |
| Mar 9, 2026 | 4.18 | 4.19 | 4.17 | 4.17 | 3.87 | 0.31% | 271,999 |
| Mar 6, 2026 | 4.17 | 4.17 | 4.13 | 4.16 | 3.86 | -0.31% | 291,925 |
| Mar 5, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 3.87 | - | 203,533 |
| Mar 4, 2026 | 4.14 | 4.17 | 4.13 | 4.17 | 3.87 | 0.97% | 416,385 |
| Mar 3, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 3.83 | - | 407,250 |
| Mar 2, 2026 | 4.11 | 4.13 | 4.11 | 4.13 | 3.83 | 0.63% | 524,299 |
| Feb 27, 2026 | 4.11 | 4.12 | 4.11 | 4.11 | 3.81 | -0.32% | 267,295 |
| Feb 26, 2026 | 4.12 | 4.13 | 4.12 | 4.12 | 3.82 | -0.31% | 170,250 |
| Feb 25, 2026 | 4.15 | 4.15 | 4.13 | 4.13 | 3.83 | -0.48% | 122,250 |
| Feb 24, 2026 | 4.19 | 4.19 | 4.15 | 4.15 | 3.85 | -0.65% | 216,681 |
| Feb 23, 2026 | 4.13 | 4.20 | 4.10 | 4.18 | 3.88 | 2.45% | 1,227,378 |
| Feb 19, 2026 | 4.07 | 4.09 | 4.07 | 4.08 | 3.78 | 0.32% | 348,180 |
| Feb 18, 2026 | 4.07 | 4.07 | 4.05 | 4.07 | 3.77 | 0.17% | 484,969 |
| Feb 17, 2026 | 4.05 | 4.06 | 4.04 | 4.06 | 3.76 | 0.32% | 300,531 |
| Feb 16, 2026 | 4.03 | 4.05 | 4.02 | 4.05 | 3.75 | 0.35% | 376,305 |
| Feb 13, 2026 | 4.03 | 4.03 | 4.02 | 4.03 | 3.74 | 0.83% | 462,618 |
| Feb 12, 2026 | 4.03 | 4.03 | 3.99 | 4.00 | 3.71 | -0.82% | 356,799 |
| Feb 11, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.74 | 0.15% | 30,921 |
| Feb 10, 2026 | 4.03 | 4.03 | 4.02 | 4.03 | 3.73 | 0.17% | 253,812 |
| Feb 9, 2026 | 4.01 | 4.02 | 4.01 | 4.02 | 3.73 | 0.32% | 176,586 |
| Feb 5, 2026 | 4.00 | 4.01 | 4.00 | 4.01 | 3.71 | 0.35% | 290,497 |
| Feb 4, 2026 | 4.00 | 4.00 | 3.99 | 3.99 | 3.70 | -0.18% | 408,741 |
| Feb 3, 2026 | 3.99 | 4.00 | 3.98 | 4.00 | 3.71 | 0.33% | 908,767 |
| Feb 2, 2026 | 3.99 | 3.99 | 3.97 | 3.99 | 3.70 | 0.35% | 228,184 |
| Jan 30, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.68 | 0.15% | 141,388 |
| Jan 29, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.68 | -0.15% | 244,758 |
| Jan 28, 2026 | 3.99 | 3.99 | 3.97 | 3.97 | 3.68 | -0.35% | 408,609 |
| Jan 27, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.70 | -0.15% | 188,728 |
| Jan 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.70 | 0.15% | 139,770 |
| Jan 23, 2026 | 3.98 | 3.99 | 3.97 | 3.99 | 3.70 | - | 109,603 |
| Jan 22, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.70 | -0.32% | 109,366 |
| Jan 21, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 3.71 | - | 43,348 |
| Jan 20, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 3.71 | -0.50% | 216,949 |
| Jan 19, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 3.73 | -0.17% | 226,686 |
| Jan 16, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.73 | -0.15% | 117,778 |
| Jan 15, 2026 | 4.03 | 4.04 | 4.03 | 4.03 | 3.74 | -0.17% | 65,007 |
| Jan 14, 2026 | 4.04 | 4.04 | 4.03 | 4.04 | 3.75 | - | 185,647 |
| Jan 13, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 3.75 | -0.17% | 121,815 |
| Jan 12, 2026 | 4.01 | 4.05 | 4.01 | 4.05 | 3.75 | 1.00% | 250,495 |
| Jan 9, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 3.71 | 0.17% | 23,437 |
| Jan 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.71 | - | 110,890 |
| Jan 7, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 3.71 | - | 121,668 |
| Jan 6, 2026 | 4.00 | 4.03 | 4.00 | 4.00 | 3.71 | - | 170,328 |
| Jan 5, 2026 | 3.97 | 4.00 | 3.97 | 4.00 | 3.71 | 0.83% | 128,374 |
| Dec 31, 2025 | 3.96 | 3.97 | 3.96 | 3.97 | 3.68 | 0.51% | 27,523 |
| Dec 30, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.66 | - | 17,605 |
| Dec 29, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.66 | - | 45,003 |
| Dec 24, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.66 | -0.50% | 45,391 |
| Dec 23, 2025 | 3.93 | 3.97 | 3.93 | 3.97 | 3.68 | 1.38% | 397,723 |
| Dec 22, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.63 | - | 195,000 |
| Dec 19, 2025 | 3.94 | 3.94 | 3.89 | 3.91 | 3.63 | -1.19% | 357,208 |
| Dec 18, 2025 | 3.96 | 3.97 | 3.96 | 3.96 | 3.67 | -0.18% | 144,601 |
| Dec 17, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.68 | - | 168,268 |
| Dec 16, 2025 | 3.97 | 3.99 | 3.97 | 3.97 | 3.68 | - | 295,824 |
| Dec 15, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.68 | - | 232,678 |
| Dec 12, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.68 | - | 366,127 |
| Dec 11, 2025 | 3.95 | 3.97 | 3.95 | 3.97 | 3.68 | 0.35% | 207,090 |
| Dec 10, 2025 | 3.91 | 3.95 | 3.91 | 3.95 | 3.66 | 1.02% | 408,565 |
| Dec 9, 2025 | 3.90 | 3.93 | 3.90 | 3.91 | 3.63 | 0.33% | 430,974 |
| Dec 8, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.62 | 0.33% | 365,431 |
| Dec 5, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.60 | - | 217,971 |
| Dec 4, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.60 | - | 217,602 |
| Dec 3, 2025 | 3.84 | 3.89 | 3.83 | 3.89 | 3.60 | 1.22% | 426,330 |
| Dec 2, 2025 | 3.87 | 3.87 | 3.84 | 3.84 | 3.56 | -0.85% | 63,388 |
| Dec 1, 2025 | 3.89 | 3.89 | 3.87 | 3.87 | 3.59 | -0.51% | 36,336 |
| Nov 28, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.61 | - | 94,476 |
| Nov 27, 2025 | 3.93 | 3.93 | 3.89 | 3.89 | 3.61 | -1.02% | 214,579 |
| Nov 26, 2025 | 3.94 | 3.94 | 3.93 | 3.93 | 3.65 | -0.18% | 103,989 |
| Nov 25, 2025 | 3.94 | 3.94 | 3.93 | 3.94 | 3.65 | - | 345,456 |
| Nov 24, 2025 | 3.95 | 3.95 | 3.93 | 3.94 | 3.65 | - | 235,629 |
| Nov 21, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.65 | -0.33% | 291,276 |