New Zealand markets closed

Fonterra Shareholders Fund (FSF.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.6300+0.0400 (+1.11%)
At close: 05:00PM NZST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20243.63003.65003.59003.63003.630041,565
19 Apr 20243.63003.65003.59003.63003.630041,565
18 Apr 20243.60003.60003.58003.59003.590052,562
17 Apr 20243.60003.63003.59003.60003.600047,463
16 Apr 20243.65003.65003.59003.60003.600033,709
15 Apr 20243.65003.65003.60003.65003.650049,839
12 Apr 20243.65003.65003.61003.65003.650068,273
11 Apr 20243.69003.69003.61003.65003.650065,066
10 Apr 20243.64003.68003.63003.68003.680031,985
09 Apr 20243.68003.68003.68003.68003.6800-
08 Apr 20243.67003.68003.65003.68003.680038,421
05 Apr 20243.67003.67003.65003.65003.650083,374
04 Apr 20243.68003.68003.66003.66003.660053,307
03 Apr 20243.67003.69003.66003.68003.680057,203
02 Apr 20243.58003.63003.56003.61003.6100113,904
28 Mar 20243.58003.59003.51003.58003.5800107,912
27 Mar 20243.50003.58003.49003.58003.580048,222
27 Mar 20240.15 Dividend
26 Mar 20243.67003.67003.62003.62003.470087,757
25 Mar 20243.68003.69003.65003.67003.5179129,639
22 Mar 20243.67003.70003.65003.67003.517993,896
21 Mar 20243.68003.70003.67003.67003.5179175,647
20 Mar 20243.60003.61003.57003.60003.450878,820
19 Mar 20243.59003.60003.55003.59003.441238,334
18 Mar 20243.57003.59003.55003.59003.441241,320
15 Mar 20243.55003.60003.54003.59003.441291,190
14 Mar 20243.55003.57003.53003.55003.402946,688
13 Mar 20243.57003.59003.54003.54003.393333,901
12 Mar 20243.59003.60003.53003.53003.383731,578
11 Mar 20243.55003.60003.52003.59003.441219,091
08 Mar 20243.51003.56003.51003.51003.364639,737
07 Mar 20243.50003.50003.46003.50003.355072,494
06 Mar 20243.49003.50003.45003.50003.3550143,202
05 Mar 20243.50003.50003.45003.45003.307010,535
04 Mar 20243.48003.50003.45003.45003.3070123,386
01 Mar 20243.50003.50003.45003.48003.335838,298
29 Feb 20243.42003.48003.40003.48003.3358623,068
28 Feb 20243.42003.44003.38003.42003.278333,528
27 Feb 20243.49003.49003.41003.41003.268740,224
26 Feb 20243.45003.50003.41003.48003.335876,705
23 Feb 20243.44003.45003.44003.45003.307059,443
22 Feb 20243.44003.44003.42003.44003.297519,242
21 Feb 20243.43003.44003.40003.44003.297590,299
20 Feb 20243.42003.44003.41003.41003.268760,173
19 Feb 20243.39003.43003.38003.40003.259118,522
16 Feb 20243.40003.40003.37003.37003.230447,706
15 Feb 20243.42003.42003.37003.40003.259157,312
14 Feb 20243.44003.45003.40003.42003.278334,131
13 Feb 20243.40003.45003.40003.41003.268721,570
12 Feb 20243.44003.44003.37003.39003.249523,420
09 Feb 20243.36003.44003.36003.44003.297560,247
08 Feb 20243.38003.40003.36003.36003.220846,487
07 Feb 20243.44003.44003.38003.38003.239937,641
05 Feb 20243.41003.42003.35003.36003.220845,796
02 Feb 20243.39003.41003.35003.35003.211256,104
01 Feb 20243.45003.45003.34003.35003.211238,403
31 Jan 20243.42003.43003.40003.41003.268742,057
30 Jan 20243.40003.42003.40003.42003.278339,453
29 Jan 20243.43003.43003.40003.40003.25917,912
26 Jan 20243.43003.43003.40003.43003.287950,530
25 Jan 20243.46003.46003.40003.40003.259114,099
24 Jan 20243.44003.46003.42003.46003.316617,455
23 Jan 20243.46003.46003.40003.40003.259111,335
22 Jan 20243.48003.48003.40003.40003.259140,128
19 Jan 20243.46003.50003.45003.50003.3550398,625
18 Jan 20243.42003.47003.42003.47003.326242,079
17 Jan 20243.44003.45003.38003.42003.278363,192
16 Jan 20243.45003.46003.38003.41003.268720,317
15 Jan 20243.48003.48003.42003.42003.278326,668
12 Jan 20243.37003.42003.36003.42003.278339,748
11 Jan 20243.42003.42003.34003.34003.201663,621
10 Jan 20243.49003.49003.42003.42003.278332,763
09 Jan 20243.49003.49003.46003.46003.316613,733
08 Jan 20243.49003.50003.44003.44003.297565,302
05 Jan 20243.47003.49003.47003.49003.345418,297
04 Jan 20243.50003.50003.47003.47003.326221,904
03 Jan 20243.46003.49003.45003.49003.345433,917
29 Dec 20233.50003.50003.49003.49003.345445,332
28 Dec 20233.48003.50003.47003.50003.355042,868
27 Dec 20233.35003.50003.33003.50003.355078,374
22 Dec 20233.30003.42003.27003.34003.201630,803
21 Dec 20233.24003.27003.20003.27003.134534,601
20 Dec 20233.18003.29003.17003.22003.0866130,244
19 Dec 20233.15003.18003.13003.18003.048259,090
18 Dec 20233.09003.18003.09003.18003.048281,707
15 Dec 20233.10003.11003.07003.10002.9715208,461
14 Dec 20233.10003.10003.09003.10002.971538,366
13 Dec 20233.06003.10003.05003.10002.971549,339
12 Dec 20233.06003.07003.04003.05002.923626,995
11 Dec 20233.06003.06003.06003.06002.93328,022
08 Dec 20233.08003.09003.05003.06002.933250,259
07 Dec 20233.02003.06003.00003.06002.9332156,136
06 Dec 20232.99003.00002.97002.99002.866135,722
05 Dec 20232.97002.98002.95002.97002.846968,663
04 Dec 20232.98002.99002.96002.97002.846972,298
01 Dec 20233.00003.00002.97002.98002.856511,840
30 Nov 20232.98003.00002.98003.00002.875745,655
29 Nov 20233.01003.01002.98002.98002.856592,582
28 Nov 20233.03003.03003.00003.00002.875754,097
27 Nov 20233.08003.08003.03003.03002.904427,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...