Fonterra Shareholders Fund (FSF.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

2.8400

+0.0600

(+2.16%)

At close: 05:00PM NZST

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	2.7800	2.8400	2.7800	2.8400	2.8400	45,645
17 May 2022	2.7900	2.8200	2.7800	2.7800	2.7800	13,975
16 May 2022	2.7800	2.8200	2.7800	2.8200	2.8200	14,439
13 May 2022	2.7700	2.7800	2.7500	2.7700	2.7700	49,935
12 May 2022	2.8000	2.8000	2.7500	2.7800	2.7800	82,797
11 May 2022	2.7600	2.8200	2.7500	2.8000	2.8000	18,081
10 May 2022	2.7900	2.7900	2.7500	2.7500	2.7500	28,875
09 May 2022	2.8400	2.8500	2.8000	2.8000	2.8000	77,787
06 May 2022	2.9400	2.9400	2.8100	2.8400	2.8400	121,154
05 May 2022	2.9100	2.9500	2.9100	2.9400	2.9400	55,142
04 May 2022	2.9000	2.9400	2.9000	2.9000	2.9000	42,181
03 May 2022	2.8300	2.8900	2.8300	2.8400	2.8400	35,040
02 May 2022	2.8000	2.8500	2.8000	2.8000	2.8000	126,028
29 Apr 2022	2.9500	2.9500	2.8000	2.8500	2.8500	131,979
28 Apr 2022	3.0300	3.0300	2.9500	2.9600	2.9600	117,921
27 Apr 2022	3.1000	3.1200	3.0500	3.0500	3.0500	66,438
26 Apr 2022	3.1700	3.1700	3.1000	3.1000	3.1000	55,438
22 Apr 2022	3.2100	3.2400	3.1800	3.1800	3.1800	151,708
21 Apr 2022	3.2700	3.3000	3.2100	3.2100	3.2100	28,994
20 Apr 2022	3.3200	3.3300	3.2500	3.3200	3.3200	68,636
19 Apr 2022	3.3200	3.3700	3.3200	3.3300	3.3300	35,156
14 Apr 2022	3.3300	3.3800	3.3200	3.3400	3.3400	56,178
13 Apr 2022	3.3600	3.3900	3.3300	3.3300	3.3300	16,866
12 Apr 2022	3.4200	3.4400	3.3600	3.3600	3.3600	38,795
11 Apr 2022	3.3800	3.4400	3.3700	3.4200	3.4200	14,141
08 Apr 2022	3.4200	3.4500	3.3700	3.3800	3.3800	25,217
07 Apr 2022	3.4200	3.4500	3.3500	3.4200	3.4200	70,021
06 Apr 2022	3.3500	3.4300	3.3300	3.4300	3.4300	51,248
05 Apr 2022	3.3600	3.4400	3.3300	3.4000	3.4000	14,776
04 Apr 2022	3.3800	3.3800	3.3200	3.3200	3.3200	27,399
01 Apr 2022	3.4400	3.4400	3.3800	3.3800	3.3800	24,965
31 Mar 2022	3.4300	3.4500	3.4000	3.4100	3.4100	109,039
30 Mar 2022	3.4400	3.4500	3.4200	3.4400	3.4400	13,208
29 Mar 2022	3.4300	3.4500	3.4200	3.4400	3.4400	37,444
28 Mar 2022	3.4200	3.4800	3.3900	3.4200	3.4200	101,853
25 Mar 2022	3.4900	3.5000	3.4200	3.4200	3.4200	21,437
24 Mar 2022	3.5000	3.5000	3.4800	3.4900	3.4900	4,260
23 Mar 2022	3.5400	3.5400	3.4500	3.4500	3.4500	42,056
23 Mar 2022	0.05 Dividend
22 Mar 2022	3.5000	3.5400	3.4500	3.5400	3.4900	53,418
21 Mar 2022	3.5000	3.5000	3.4600	3.4800	3.4308	35,446
18 Mar 2022	3.4500	3.5000	3.3900	3.5000	3.4506	115,386
17 Mar 2022	3.4800	3.4900	3.4000	3.4000	3.3520	65,729
16 Mar 2022	3.4300	3.4800	3.4300	3.4700	3.4210	4,397
15 Mar 2022	3.4400	3.4900	3.3700	3.3700	3.3224	32,070
14 Mar 2022	3.3500	3.4600	3.3500	3.4300	3.3816	18,358
11 Mar 2022	3.3400	3.3700	3.3400	3.3500	3.3027	4,878
10 Mar 2022	3.3500	3.3500	3.3200	3.3400	3.2928	16,093
09 Mar 2022	3.3100	3.3200	3.3000	3.3200	3.2731	27,647
08 Mar 2022	3.3200	3.3600	3.3100	3.3100	3.2632	73,502
07 Mar 2022	3.3100	3.3200	3.3100	3.3100	3.2632	38,081
04 Mar 2022	3.3200	3.3600	3.3000	3.3200	3.2731	53,281
03 Mar 2022	3.3200	3.3500	3.2900	3.3200	3.2731	307,513
02 Mar 2022	3.4500	3.4500	3.3000	3.3100	3.2632	94,227
01 Mar 2022	3.4400	3.4500	3.4000	3.4500	3.4013	67,846
28 Feb 2022	3.4600	3.5000	3.4400	3.4400	3.3914	47,901
25 Feb 2022	3.5200	3.5400	3.4500	3.4500	3.4013	83,716
24 Feb 2022	3.5800	3.5900	3.5200	3.5200	3.4703	53,867
23 Feb 2022	3.6100	3.6100	3.5700	3.5900	3.5393	34,459
22 Feb 2022	3.6100	3.6100	3.5900	3.6000	3.5492	31,042
21 Feb 2022	3.6300	3.6500	3.6000	3.6200	3.5689	47,783
18 Feb 2022	3.6400	3.6500	3.6400	3.6500	3.5984	12,288
17 Feb 2022	3.6200	3.6400	3.6200	3.6400	3.5886	48,004
16 Feb 2022	3.6100	3.6400	3.5800	3.6000	3.5492	11,019
15 Feb 2022	3.6400	3.6500	3.5800	3.6100	3.5590	74,578
14 Feb 2022	3.6400	3.6400	3.6000	3.6200	3.5689	21,498
11 Feb 2022	3.6400	3.6500	3.6400	3.6400	3.5886	114,999
10 Feb 2022	3.6200	3.6500	3.6200	3.6400	3.5886	10,668
09 Feb 2022	3.6100	3.6200	3.6100	3.6200	3.5689	15,259
08 Feb 2022	3.6000	3.6200	3.5900	3.6200	3.5689	58,849
04 Feb 2022	3.5800	3.6100	3.5800	3.5900	3.5393	11,275
03 Feb 2022	3.6000	3.6200	3.5300	3.5800	3.5294	30,048
02 Feb 2022	3.5500	3.6200	3.5200	3.5900	3.5393	52,207
01 Feb 2022	3.5700	3.5700	3.5000	3.5000	3.4506	89,550
31 Jan 2022	3.5300	3.5500	3.5000	3.5000	3.4506	27,060
28 Jan 2022	3.5600	3.5700	3.5200	3.5300	3.4801	53,831
27 Jan 2022	3.6200	3.6200	3.5700	3.5700	3.5196	27,391
26 Jan 2022	3.5800	3.6000	3.5700	3.5800	3.5294	32,401
25 Jan 2022	3.6500	3.6500	3.5700	3.5700	3.5196	33,928
24 Jan 2022	3.7000	3.7000	3.6000	3.6000	3.5492	7,781
21 Jan 2022	3.7400	3.7800	3.6000	3.7800	3.7266	257,355
20 Jan 2022	3.7200	3.7400	3.7200	3.7400	3.6872	13,186
19 Jan 2022	3.7100	3.7500	3.7000	3.7200	3.6675	6,567
18 Jan 2022	3.7000	3.7500	3.6900	3.7500	3.6970	16,642
17 Jan 2022	3.7400	3.7500	3.7000	3.7500	3.6970	55,687
14 Jan 2022	3.7000	3.7500	3.7000	3.7500	3.6970	31,054
13 Jan 2022	3.7200	3.7200	3.6900	3.6900	3.6379	13,627
12 Jan 2022	3.6900	3.7200	3.6900	3.7000	3.6477	11,695
11 Jan 2022	3.6700	3.7200	3.6500	3.6900	3.6379	14,845
10 Jan 2022	3.7300	3.7300	3.6200	3.6400	3.5886	4,342
07 Jan 2022	3.7400	3.7400	3.7000	3.7300	3.6773	17,729
06 Jan 2022	3.7400	3.7400	3.6500	3.6800	3.6280	12,964
05 Jan 2022	3.7500	3.7600	3.6700	3.7400	3.6872	31,541
31 Dec 2021	3.7300	3.7400	3.7200	3.7400	3.6872	12,676
30 Dec 2021	3.7000	3.7300	3.7000	3.7300	3.6773	40,395
29 Dec 2021	3.6100	3.7100	3.6100	3.6500	3.5984	29,285
24 Dec 2021	3.5900	3.6100	3.5600	3.6100	3.5590	11,906
23 Dec 2021	3.5700	3.6100	3.5700	3.5800	3.5294	9,447
22 Dec 2021	3.6100	3.6100	3.5600	3.5600	3.5097	12,168
21 Dec 2021	3.5500	3.5900	3.5400	3.5900	3.5393	44,191
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,258.28+120.40(+1.08%)

NZD/USD0.6360-0.0005(-0.08%)

ALL ORDS7,426.60+76.00(+1.03%)

OIL113.32+0.92(+0.82%)

GOLD1,809.90-9.00(-0.49%)

Fonterra Shareholders Fund (FSF.NZ)

NZX 50
11,258.28
+120.40(+1.08%)

NZD/USD
0.6360
-0.0005(-0.08%)

ALL ORDS
7,426.60
+76.00(+1.03%)

OIL
113.32
+0.92(+0.82%)

GOLD
1,809.90
-9.00(-0.49%)