NZSE - Delayed Quote
NZD
Fonterra Co-operative Group Limited (FCG.NZ)
5.86
-0.03
(-0.51%)
At close: 2:24:13 PM GMT+13
Currency in NZD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.88
5.88
5.85
5.86
5.86
350,532
Oct 30, 2026
5.89
5.90
5.89
5.89
5.89
182,461
Oct 29, 2026
5.95
5.95
5.91
5.91
5.91
115,623
Oct 28, 2026
5.97
5.97
5.93
5.94
5.94
118,500
Oct 27, 2026
5.99
6.00
5.95
5.97
5.97
152,867
Oct 23, 2026
6.05
6.05
6.00
6.00
6.00
164,451
Oct 22, 2026
5.98
6.11
5.98
6.08
6.08
202,197
Oct 21, 2026
5.75
5.96
5.75
5.96
5.96
379,983
Oct 20, 2026
5.58
5.71
5.58
5.70
5.70
145,949
Oct 19, 2026
5.45
5.55
5.45
5.55
5.55
284,203
Oct 16, 2026
5.39
5.44
5.38
5.42
5.42
168,400
Oct 15, 2026
5.48
5.48
5.37
5.37
5.37
280,251
Oct 14, 2026
5.20
5.50
5.20
5.50
5.50
419,924
Oct 13, 2026
5.08
5.16
5.08
5.15
5.15
110,588
Oct 12, 2026
5.05
5.07
5.05
5.07
5.07
138,550
Oct 9, 2026
5.09
5.10
5.08
5.10
5.10
42,378
Oct 8, 2026
5.08
5.10
5.06
5.10
5.10
278,904
Oct 7, 2026
4.92
5.10
4.92
5.06
5.06
422,489
Oct 6, 2026
4.77
4.91
4.77
4.91
4.91
130,040
Oct 5, 2026
4.75
4.78
4.74
4.78
4.78
137,818
Oct 2, 2026
4.75
4.75
4.74
4.74
4.74
216,589
Oct 1, 2026
4.84
4.92
4.83
4.84
4.84
823,642
Sep 30, 2026
0.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
4.65
4.78
4.65
4.78
4.78
228,105
Sep 29, 2026
4.98
4.99
4.97
4.98
4.65
125,148
Sep 28, 2026
4.99
5.00
4.99
4.99
4.66
377,544
Sep 25, 2026
4.90
5.00
4.90
4.98
4.65
409,066
Sep 24, 2026
4.82
4.88
4.80
4.88
4.56
677,149
Sep 23, 2026
4.74
4.80
4.74
4.80
4.48
490,403
Sep 22, 2026
4.70
4.70
4.69
4.70
4.39
304,834
Sep 21, 2026
4.65
4.68
4.65
4.68
4.37
383,328
Sep 18, 2026
4.64
4.65
4.64
4.64
4.33
116,007
Sep 17, 2026
4.60
4.64
4.60
4.64
4.33
138,751
Sep 16, 2026
4.63
4.63
4.60
4.60
4.30
196,628
Sep 15, 2026
4.63
4.64
4.63
4.64
4.33
187,993
Sep 14, 2026
4.64
4.68
4.64
4.68
4.37
87,312
Sep 11, 2026
4.69
4.69
4.63
4.63
4.32
107,387
Sep 10, 2026
4.72
4.75
4.64
4.65
4.34
137,078
Sep 9, 2026
4.77
4.77
4.75
4.75
4.44
50,656
Sep 8, 2026
4.78
4.78
4.75
4.75
4.44
264,665
Sep 7, 2026
4.79
4.79
4.76
4.76
4.44
139,327
Sep 4, 2026
4.76
4.80
4.76
4.79
4.47
107,805
Sep 3, 2026
4.80
4.80
4.75
4.75
4.44
270,988
Sep 2, 2026
4.71
4.81
4.71
4.80
4.48
219,597
Sep 1, 2026
4.70
4.73
4.68
4.69
4.38
178,655
Aug 31, 2026
4.60
4.68
4.60
4.68
4.37
144,542
Aug 28, 2026
4.53
4.60
4.52
4.58
4.28
223,588
Aug 27, 2026
4.50
4.54
4.50
4.52
4.22
367,954
Aug 26, 2026
4.48
4.50
4.48
4.50
4.20
169,622
Aug 25, 2026
4.46
4.50
4.45
4.48
4.18
228,788
Aug 24, 2026
4.44
4.46
4.44
4.45
4.16
53,679
Aug 21, 2026
4.40
4.43
4.40
4.42
4.13
128,296
Aug 20, 2026
4.37
4.40
4.37
4.40
4.11
107,846
Aug 19, 2026
4.36
4.37
4.36
4.37
4.08
41,211
Aug 18, 2026
4.34
4.36
4.34
4.36
4.07
60,458
Aug 17, 2026
4.32
4.34
4.32
4.34
4.05
100,605
Aug 14, 2026
4.32
4.35
4.32
4.32
4.03
148,152
Aug 13, 2026
4.28
4.32
4.28
4.32
4.03
165,993
Aug 12, 2026
4.26
4.28
4.26
4.26
3.98
111,939
Aug 11, 2026
4.25
4.27
4.25
4.26
3.98
73,061
Aug 10, 2026
4.25
4.26
4.25
4.25
3.97
51,447
Aug 7, 2026
4.25
4.25
4.25
4.25
3.97
128,774
Aug 6, 2026
4.24
4.24
4.23
4.23
3.95
92,130
Aug 5, 2026
4.25
4.25
4.21
4.25
3.97
117,734
Aug 4, 2026
4.25
4.25
4.25
4.25
3.97
15,806
Aug 3, 2026
4.25
4.25
4.25
4.25
3.97
41,560
Jul 31, 2026
4.25
4.25
4.25
4.25
3.97
43,071
Jul 30, 2026
4.24
4.25
4.24
4.25
3.97
64,753
Jul 29, 2026
4.24
4.24
4.24
4.24
3.96
52,787
Jul 28, 2026
4.25
4.25
4.24
4.24
3.96
85,249
Jul 27, 2026
4.25
4.25
4.25
4.25
3.97
150,629
Jul 24, 2026
4.25
4.27
4.25
4.25
3.97
48,203
Jul 23, 2026
4.25
4.26
4.25
4.25
3.97
135,993
Jul 22, 2026
4.25
4.25
4.24
4.25
3.97
164,155
Jul 21, 2026
4.26
4.26
4.25
4.25
3.97
104,844
Jul 20, 2026
4.23
4.26
4.23
4.25
3.97
99,815
Jul 17, 2026
4.22
4.24
4.22
4.23
3.95
80,459
Jul 16, 2026
4.23
4.23
4.20
4.21
3.93
68,709
Jul 15, 2026
4.22
4.25
4.20
4.23
3.95
108,748
Jul 14, 2026
4.22
4.23
4.21
4.22
3.94
82,604
Jul 13, 2026
4.21
4.21
4.20
4.20
3.92
179,000
Jul 9, 2026
4.26
4.26
4.23
4.25
3.97
188,424
Jul 8, 2026
4.26
4.29
4.25
4.27
3.99
222,339
Jul 7, 2026
4.25
4.27
4.25
4.27
3.99
51,486
Jul 6, 2026
4.21
4.25
4.21
4.24
3.96
130,455
Jul 3, 2026
4.22
4.22
4.18
4.21
3.93
270,889
Jul 2, 2026
4.25
4.26
4.25
4.26
3.98
129,329
Jul 1, 2026
4.29
4.29
4.27
4.27
3.99
60,061
Jun 30, 2026
4.32
4.32
4.30
4.30
4.02
51,512
Jun 29, 2026
4.32
4.32
4.30
4.32
4.03
163,113
Jun 26, 2026
4.34
4.34
4.30
4.33
4.04
142,797
Jun 25, 2026
4.34
4.35
4.30
4.35
4.06
228,310
Jun 24, 2026
4.38
4.39
4.34
4.34
4.05
225,492
Jun 23, 2026
4.39
4.40
4.39
4.39
4.10
173,131
Jun 22, 2026
4.43
4.44
4.40
4.40
4.11
255,988
Jun 19, 2026
4.44
4.44
4.43
4.43
4.14
196,888
Jun 18, 2026
4.43
4.43
4.43
4.43
4.14
62,199
Jun 17, 2026
4.43
4.45
4.43
4.43
4.14
119,785
Jun 16, 2026
4.44
4.45
4.43
4.44
4.15
107,976
Jun 15, 2026
4.41
4.45
4.41
4.45
4.16
204,891
Jun 12, 2026
4.42
4.42
4.41
4.42
4.13
130,441
Jun 11, 2026
4.42
4.42
4.42
4.42
4.13
89,076
Jun 10, 2026
4.41
4.42
4.40
4.40
4.11
158,114
Jun 9, 2026
4.42
4.43
4.42
4.42
4.13
65,461
Jun 8, 2026
4.45
4.46
4.42
4.42
4.13
144,622
Jun 5, 2026
4.47
4.48
4.46
4.46
4.16
209,584
Jun 4, 2026
4.45
4.47
4.45
4.46
4.16
310,296
Jun 3, 2026
4.40
4.44
4.40
4.44
4.15
115,493
Jun 2, 2026
4.45
4.45
4.39
4.39
4.10
123,635
May 29, 2026
4.45
4.45
4.44
4.45
4.16
97,705
May 28, 2026
4.41
4.53
4.41
4.45
4.16
229,923
May 27, 2026
4.40
4.40
4.39
4.40
4.11
244,968
May 26, 2026
4.37
4.40
4.37
4.40
4.11
170,678
May 25, 2026
4.34
4.39
4.34
4.37
4.08
630,415
May 22, 2026
4.33
4.34
4.33
4.34
4.05
133,125
May 21, 2026
4.33
4.34
4.32
4.33
4.04
128,613
May 20, 2026
4.33
4.33
4.32
4.32
4.03
104,211
May 19, 2026
4.35
4.35
4.30
4.31
4.02
141,772
May 18, 2026
4.34
4.34
4.32
4.34
4.05
146,611
May 15, 2026
4.34
4.35
4.32
4.34
4.05
290,239
May 14, 2026
4.30
4.34
4.30
4.34
4.05
177,042
May 13, 2026
4.33
4.34
4.29
4.29
4.01
158,686
May 12, 2026
4.32
4.34
4.32
4.32
4.03
109,897
May 11, 2026
4.30
4.33
4.30
4.31
4.02
121,850
May 8, 2026
4.29
4.33
4.29
4.30
4.02
85,299
May 7, 2026
4.17
4.30
4.16
4.29
4.01
254,774
May 6, 2026
4.14
4.15
4.14
4.15
3.88
221,028
May 5, 2026
4.25
4.25
4.14
4.17
3.89
304,952
May 4, 2026
4.44
4.45
4.33
4.33
4.04
203,697
May 1, 2026
4.50
4.50
4.45
4.45
4.16
243,148
Apr 30, 2026
4.57
4.57
4.55
4.55
4.25
72,231
Apr 29, 2026
4.59
4.60
4.57
4.57
4.27
187,961
Apr 28, 2026
4.66
4.66
4.65
4.65
4.34
344,425
Apr 24, 2026
4.70
4.70
4.65
4.67
4.36
51,553
Apr 23, 2026
4.70
4.70
4.63
4.68
4.37
116,124
Apr 22, 2026
4.62
4.70
4.62
4.70
4.39
213,893
Apr 21, 2026
4.59
4.63
4.58
4.60
4.30
232,477
Apr 20, 2026
4.70
4.70
4.57
4.59
4.29
344,399
Apr 17, 2026
4.86
4.87
4.71
4.71
4.40
699,137
Apr 16, 2026
4.66
4.87
4.66
4.87
4.55
672,798
Apr 15, 2026
4.50
4.66
4.50
4.66
4.35
649,465
Apr 14, 2026
4.44
4.51
4.44
4.50
4.20
454,467
Apr 13, 2026
4.26
4.49
4.26
4.42
4.13
825,692
Apr 10, 2026
4.12
4.12
4.12
4.12
3.85
-
Apr 9, 2026
4.12
4.12
4.12
4.12
3.85
-
Apr 8, 2026
3:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
4.12
4.12
4.12
4.12
3.85
-
Apr 7, 2026
4.13
4.13
4.08
4.12
3.85
667,596
Apr 2, 2026
4.08
4.13
4.06
4.13
3.86
644,185
Apr 1, 2026
4.11
4.11
4.01
4.09
3.82
534,562
Mar 31, 2026
4.13
4.13
4.10
4.10
3.83
368,067
Mar 30, 2026
4.13
4.13
4.11
4.11
3.84
116,886
Mar 27, 2026
0.018519
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
4.25
4.25
4.07
4.11
3.83
713,254
Mar 26, 2026
4.23
4.30
4.23
4.30
4.00
522,975
Mar 25, 2026
4.22
4.23
4.20
4.23
3.94
513,060
Mar 24, 2026
4.15
4.23
4.15
4.20
3.90
851,181
Mar 23, 2026
4.15
4.15
4.14
4.15
3.86
655,867
Mar 20, 2026
4.15
4.15
4.13
4.15
3.86
224,416
Mar 19, 2026
4.15
4.15
4.15
4.15
3.86
115,573
Mar 18, 2026
4.16
4.16
4.15
4.15
3.86
267,717
Mar 17, 2026
4.16
4.16
4.15
4.16
3.87
124,410
Mar 16, 2026
4.18
4.18
4.17
4.17
3.87
48,156
Mar 13, 2026
4.19
4.19
4.18
4.19
3.89
268,059
Mar 12, 2026
4.19
4.19
4.19
4.19
3.89
221,586
Mar 11, 2026
4.18
4.19
4.18
4.19
3.89
295,815
Mar 10, 2026
4.18
4.18
4.17
4.18
3.89
181,665
Mar 9, 2026
4.16
4.16
4.16
4.16
3.87
-
Mar 6, 2026
4.17
4.17
4.13
4.16
3.87
291,925
Mar 5, 2026
4.17
4.17
4.17
4.17
3.88
203,533
Mar 4, 2026
4.14
4.17
4.13
4.17
3.88
416,385
Mar 3, 2026
4.13
4.13
4.13
4.13
3.84
407,250
Mar 2, 2026
4.11
4.13
4.11
4.13
3.84
524,299
Feb 27, 2026
4.11
4.12
4.11
4.11
3.82
267,295
Feb 26, 2026
4.12
4.13
4.12
4.12
3.83
170,250
Feb 25, 2026
4.15
4.15
4.13
4.13
3.84
122,250
Feb 24, 2026
4.19
4.19
4.15
4.15
3.86
216,681
Feb 23, 2026
4.13
4.20
4.10
4.18
3.89
1,227,378
Feb 20, 2026
4.08
4.08
4.08
4.08
3.79
-
Feb 19, 2026
4.07
4.09
4.07
4.08
3.79
348,180
Feb 18, 2026
4.07
4.07
4.05
4.07
3.78
484,969
Feb 17, 2026
4.05
4.06
4.04
4.06
3.77
300,531
Feb 16, 2026
4.03
4.05
4.02
4.05
3.76
376,305
Feb 13, 2026
4.03
4.03
4.02
4.03
3.75
462,618
Feb 12, 2026
4.03
4.03
3.99
4.00
3.72
356,799
Feb 11, 2026
4.03
4.03
4.03
4.03
3.75
30,921
Feb 10, 2026
4.03
4.03
4.02
4.03
3.74
253,812
Feb 9, 2026
4.01
4.02
4.01
4.02
3.74
176,586
Feb 5, 2026
4.00
4.01
4.00
4.01
3.73
290,497
Feb 4, 2026
4.00
4.00
3.99
3.99
3.71
408,741
Feb 3, 2026
3.99
4.00
3.98
4.00
3.72
908,767
Feb 2, 2026
3.99
3.99
3.97
3.99
3.71
228,184
Jan 30, 2026
3.97
3.97
3.97
3.97
3.69
141,388
Jan 29, 2026
3.97
3.97
3.97
3.97
3.69
244,758
Jan 28, 2026
3.99
3.99
3.97
3.97
3.69
408,609
Jan 27, 2026
3.99
3.99
3.99
3.99
3.71
188,728
Jan 26, 2026
3.99
3.99
3.99
3.99
3.71
139,770
Jan 23, 2026
3.98
3.99
3.97
3.99
3.71
109,603
Jan 22, 2026
3.99
3.99
3.99
3.99
3.71
109,366
Jan 21, 2026
3.99
4.00
3.99
4.00
3.72
43,348
Jan 20, 2026
4.02
4.02
4.00
4.00
3.72
216,949
Jan 19, 2026
4.03
4.03
4.02
4.02
3.74
226,686
Jan 16, 2026
4.03
4.03
4.03
4.03
3.74
117,778
Jan 15, 2026
4.03
4.04
4.03
4.03
3.75
65,007
Jan 14, 2026
4.04
4.04
4.03
4.04
3.76
185,647
Jan 13, 2026
4.05
4.05
4.04
4.04
3.76
121,815
Jan 12, 2026
4.01
4.05
4.01
4.05
3.76
250,495
Jan 9, 2026
4.01
4.01
4.01
4.01
3.73
23,437
Jan 8, 2026
4.00
4.00
4.00
4.00
3.72
110,890
Jan 7, 2026
4.01
4.01
4.00
4.00
3.72
121,668
Jan 6, 2026
4.00
4.03
4.00
4.00
3.72
170,328
Jan 5, 2026
3.97
4.00
3.97
4.00
3.72
128,374
Dec 31, 2025
3.96
3.97
3.96
3.97
3.69
27,523
Dec 30, 2025
3.95
3.95
3.95
3.95
3.67
17,605
Dec 29, 2025
3.95
3.95
3.95
3.95
3.67
45,003
Dec 24, 2025
3.95
3.95
3.95
3.95
3.67
45,391
Dec 23, 2025
3.93
3.97
3.93
3.97
3.69
397,723
Dec 22, 2025
3.91
3.91
3.91
3.91
3.64
195,000
Dec 19, 2025
3.94
3.94
3.89
3.91
3.64
357,208
Dec 18, 2025
3.96
3.97
3.96
3.96
3.68
144,601
Dec 17, 2025
3.97
3.97
3.97
3.97
3.69
168,268
Dec 16, 2025
3.97
3.99
3.97
3.97
3.69
295,824
Dec 15, 2025
3.97
3.97
3.97
3.97
3.69
232,678
Dec 12, 2025
3.97
3.97
3.97
3.97
3.69
366,127
Dec 11, 2025
3.95
3.97
3.95
3.97
3.69
207,090
Dec 10, 2025
3.91
3.95
3.91
3.95
3.68
408,565
Dec 9, 2025
3.90
3.93
3.90
3.91
3.64
430,974
Dec 8, 2025
3.89
3.90
3.89
3.90
3.63
365,431
Dec 5, 2025
3.89
3.89
3.89
3.89
3.61
217,971
Dec 4, 2025
3.89
3.89
3.89
3.89
3.61
217,602
Dec 3, 2025
3.84
3.89
3.83
3.89
3.61
426,330
Dec 2, 2025
3.87
3.87
3.84
3.84
3.57
63,388
Dec 1, 2025
3.89
3.89
3.87
3.87
3.60
36,336
Nov 28, 2025
3.89
3.89
3.89
3.89
3.62
94,476
Nov 27, 2025
3.93
3.93
3.89
3.89
3.62
214,579
Nov 26, 2025
3.94
3.94
3.93
3.93
3.66
103,989
Nov 25, 2025
3.94
3.94
3.93
3.94
3.66
345,456
Nov 24, 2025
3.95
3.95
3.93
3.94
3.66
235,629
Nov 21, 2025
3.95
3.95
3.94
3.94
3.66
291,276
Nov 20, 2025
3.95
3.95
3.95
3.95
3.68
221,679
Nov 19, 2025
3.96
3.96
3.95
3.95
3.68
78,804
Nov 18, 2025
3.95
3.96
3.95
3.96
3.68
147,883
Nov 17, 2025
3.95
3.95
3.95
3.95
3.68
110,580
Nov 14, 2025
3.96
3.96
3.95
3.95
3.68
219,435
Nov 13, 2025
3.97
3.97
3.96
3.97
3.69
108,307
Nov 12, 2025
3.96
3.96
3.95
3.96
3.68
27,463
Nov 11, 2025
3.95
3.96
3.95
3.96
3.68
204,336
Nov 10, 2025
3.96
3.96
3.95
3.95
3.67
245,733
Nov 7, 2025
3.96
3.96
3.96
3.96
3.68
59,424
Nov 6, 2025
3.97
3.97
3.96
3.96
3.68
291,913
Nov 5, 2025
3.97
3.97
3.97
3.97
3.69
188,029
Nov 4, 2025
3.97
3.97
3.97
3.97
3.69
157,272
Nov 3, 2025
3.96
3.97
3.96
3.97
3.69
105,997
