Fonterra Shareholders Fund (FSF.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.9000-0.0100 (-0.26%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 3.9100 | 3.9300 | 3.8800 | 3.9000 | 3.9000 | 26,581 |
| 14 Oct 2021 | 3.8500 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 40,142 |
| 13 Oct 2021 | 3.8500 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 53,233 |
| 12 Oct 2021 | 3.9000 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 40,718 |
| 11 Oct 2021 | 3.9800 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | 19,621 |
| 08 Oct 2021 | 3.9200 | 3.9700 | 3.9200 | 3.9700 | 3.9700 | 13,368 |
| 07 Oct 2021 | 3.9900 | 3.9900 | 3.8600 | 3.8600 | 3.8600 | 70,029 |
| 06 Oct 2021 | 3.9600 | 3.9900 | 3.9600 | 3.9800 | 3.9800 | 9,418 |
| 05 Oct 2021 | 3.9900 | 4.0000 | 3.9200 | 3.9800 | 3.9800 | 32,229 |
| 04 Oct 2021 | 4.0000 | 4.0000 | 3.9300 | 3.9700 | 3.9700 | 42,105 |
| 01 Oct 2021 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 186,133 |
| 30 Sep 2021 | 4.0000 | 4.0000 | 3.9200 | 3.9700 | 3.9700 | 89,218 |
| 29 Sep 2021 | 3.9700 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 46,601 |
| 29 Sep 2021 | 0.15 Dividend | |||||
| 28 Sep 2021 | 4.0500 | 4.1100 | 4.0000 | 4.0500 | 3.9000 | 110,938 |
| 27 Sep 2021 | 4.0500 | 4.1000 | 3.9500 | 4.0500 | 3.9000 | 158,804 |
| 24 Sep 2021 | 4.0000 | 4.1500 | 4.0000 | 4.0500 | 3.9000 | 225,263 |
| 23 Sep 2021 | 3.8100 | 4.0000 | 3.8100 | 4.0000 | 3.8519 | 367,289 |
| 22 Sep 2021 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.6593 | 96,248 |
| 21 Sep 2021 | 3.7100 | 3.7700 | 3.7000 | 3.7700 | 3.6304 | 118,539 |
| 20 Sep 2021 | 3.7400 | 3.7400 | 3.7100 | 3.7100 | 3.5726 | 35,432 |
| 17 Sep 2021 | 3.7200 | 3.7500 | 3.7100 | 3.7500 | 3.6111 | 32,816 |
| 16 Sep 2021 | 3.7200 | 3.7200 | 3.7100 | 3.7200 | 3.5822 | 10,441 |
| 15 Sep 2021 | 3.7400 | 3.7400 | 3.7100 | 3.7200 | 3.5822 | 28,244 |
| 14 Sep 2021 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.6015 | 19,369 |
| 13 Sep 2021 | 3.7000 | 3.7400 | 3.6800 | 3.7400 | 3.6015 | 15,147 |
| 10 Sep 2021 | 3.7000 | 3.7300 | 3.6800 | 3.6800 | 3.5437 | 29,335 |
| 09 Sep 2021 | 3.7300 | 3.7400 | 3.6900 | 3.6900 | 3.5533 | 36,540 |
| 08 Sep 2021 | 3.7300 | 3.7400 | 3.7000 | 3.7400 | 3.6015 | 119,261 |
| 07 Sep 2021 | 3.7200 | 3.7400 | 3.7100 | 3.7200 | 3.5822 | 19,590 |
| 06 Sep 2021 | 3.7300 | 3.7400 | 3.7100 | 3.7300 | 3.5919 | 25,019 |
| 03 Sep 2021 | 3.7300 | 3.7500 | 3.7200 | 3.7400 | 3.6015 | 83,255 |
| 02 Sep 2021 | 3.7500 | 3.7500 | 3.7100 | 3.7500 | 3.6111 | 49,995 |
| 01 Sep 2021 | 3.6800 | 3.7500 | 3.6800 | 3.7500 | 3.6111 | 30,218 |
| 31 Aug 2021 | 3.7300 | 3.7400 | 3.6700 | 3.6800 | 3.5437 | 119,564 |
| 30 Aug 2021 | 3.7000 | 3.7400 | 3.6700 | 3.7200 | 3.5822 | 19,225 |
| 27 Aug 2021 | 3.6700 | 3.7400 | 3.6700 | 3.7000 | 3.5630 | 31,302 |
| 26 Aug 2021 | 3.7000 | 3.7000 | 3.6700 | 3.7000 | 3.5630 | 82,978 |
| 25 Aug 2021 | 3.7200 | 3.7400 | 3.6800 | 3.7400 | 3.6015 | 49,933 |
| 24 Aug 2021 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.6015 | 20,248 |
| 23 Aug 2021 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | 3.5630 | 46,650 |
| 20 Aug 2021 | 3.7400 | 3.7500 | 3.7300 | 3.7400 | 3.6015 | 8,340 |
| 19 Aug 2021 | 3.7700 | 3.7800 | 3.7100 | 3.7400 | 3.6015 | 32,193 |
| 18 Aug 2021 | 3.7600 | 3.7800 | 3.7100 | 3.7800 | 3.6400 | 5,754 |
| 17 Aug 2021 | 3.7700 | 3.8000 | 3.7600 | 3.7700 | 3.6304 | 452,860 |
| 16 Aug 2021 | 3.7300 | 3.7800 | 3.7000 | 3.7000 | 3.5630 | 62,685 |
| 13 Aug 2021 | 3.7900 | 3.7900 | 3.7300 | 3.7300 | 3.5919 | 15,074 |
| 12 Aug 2021 | 3.7700 | 3.8000 | 3.7500 | 3.8000 | 3.6593 | 124,476 |
| 11 Aug 2021 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.6593 | 18,275 |
| 10 Aug 2021 | 3.7500 | 3.8200 | 3.7400 | 3.7500 | 3.6111 | 43,265 |
| 09 Aug 2021 | 3.7800 | 3.8500 | 3.7500 | 3.7900 | 3.6496 | 51,603 |
| 06 Aug 2021 | 3.7500 | 3.7900 | 3.7400 | 3.7800 | 3.6400 | 159,387 |
| 05 Aug 2021 | 3.7300 | 3.7500 | 3.7200 | 3.7400 | 3.6015 | 8,475 |
| 04 Aug 2021 | 3.7500 | 3.7500 | 3.7200 | 3.7400 | 3.6015 | 130,465 |
| 03 Aug 2021 | 3.7100 | 3.7300 | 3.7100 | 3.7300 | 3.5919 | 45,245 |
| 02 Aug 2021 | 3.7100 | 3.7300 | 3.7100 | 3.7300 | 3.5919 | 32,039 |
| 30 Jul 2021 | 3.7500 | 3.7500 | 3.7000 | 3.7400 | 3.6015 | 150,064 |
| 29 Jul 2021 | 3.7600 | 3.7800 | 3.7300 | 3.7500 | 3.6111 | 77,802 |
| 28 Jul 2021 | 3.8000 | 3.8000 | 3.7300 | 3.7600 | 3.6207 | 9,371 |
| 27 Jul 2021 | 3.8000 | 3.8000 | 3.7300 | 3.8000 | 3.6593 | 25,390 |
| 26 Jul 2021 | 3.7300 | 3.8000 | 3.7200 | 3.8000 | 3.6593 | 22,186 |
| 23 Jul 2021 | 3.7300 | 3.7500 | 3.7200 | 3.7300 | 3.5919 | 110,820 |
| 22 Jul 2021 | 3.7400 | 3.7500 | 3.7200 | 3.7200 | 3.5822 | 17,382 |
| 21 Jul 2021 | 3.7000 | 3.7400 | 3.6800 | 3.7400 | 3.6015 | 34,729 |
| 20 Jul 2021 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | 3.5630 | 22,132 |
| 19 Jul 2021 | 3.7200 | 3.7500 | 3.7200 | 3.7300 | 3.5919 | 39,765 |
| 16 Jul 2021 | 3.7300 | 3.7400 | 3.7200 | 3.7400 | 3.6015 | 18,609 |
| 15 Jul 2021 | 3.7300 | 3.7800 | 3.7200 | 3.7400 | 3.6015 | 66,210 |
| 14 Jul 2021 | 3.8100 | 3.8100 | 3.7200 | 3.7300 | 3.5919 | 59,807 |
| 13 Jul 2021 | 3.7500 | 3.9000 | 3.7500 | 3.8200 | 3.6785 | 47,262 |
| 12 Jul 2021 | 3.8200 | 3.8400 | 3.7500 | 3.7500 | 3.6111 | 34,113 |
| 09 Jul 2021 | 3.8300 | 3.8500 | 3.8200 | 3.8200 | 3.6785 | 41,976 |
| 08 Jul 2021 | 3.8500 | 3.8500 | 3.8100 | 3.8200 | 3.6785 | 51,130 |
| 07 Jul 2021 | 3.8800 | 3.9000 | 3.8100 | 3.8500 | 3.7074 | 32,988 |
| 06 Jul 2021 | 3.9000 | 3.9200 | 3.8600 | 3.8600 | 3.7170 | 59,653 |
| 05 Jul 2021 | 3.8800 | 3.9500 | 3.8800 | 3.8800 | 3.7363 | 43,393 |
| 02 Jul 2021 | 3.9500 | 3.9500 | 3.8700 | 3.8700 | 3.7267 | 44,313 |
| 01 Jul 2021 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | 3.7844 | 34,577 |
| 30 Jun 2021 | 3.7600 | 3.9300 | 3.7600 | 3.9100 | 3.7652 | 87,384 |
| 29 Jun 2021 | 3.6600 | 3.7600 | 3.6600 | 3.7200 | 3.5822 | 85,622 |
| 28 Jun 2021 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | 3.5148 | 110,289 |
| 25 Jun 2021 | 3.7500 | 3.7500 | 3.7200 | 3.7500 | 3.6111 | 21,649 |
| 24 Jun 2021 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.6111 | 48,278 |
| 23 Jun 2021 | 3.6900 | 3.7100 | 3.6700 | 3.7000 | 3.5630 | 38,767 |
| 22 Jun 2021 | 3.7000 | 3.7000 | 3.6600 | 3.6900 | 3.5533 | 21,576 |
| 21 Jun 2021 | 3.6100 | 3.6900 | 3.6100 | 3.6500 | 3.5148 | 38,132 |
| 18 Jun 2021 | 3.6500 | 3.7300 | 3.6300 | 3.6300 | 3.4956 | 169,836 |
| 17 Jun 2021 | 3.8700 | 3.8800 | 3.6500 | 3.7000 | 3.5630 | 256,662 |
| 16 Jun 2021 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 3.7363 | 53,662 |
| 15 Jun 2021 | 3.9200 | 4.0000 | 3.8900 | 4.0000 | 3.8519 | 380,028 |
| 14 Jun 2021 | 3.9500 | 3.9500 | 3.9200 | 3.9500 | 3.8037 | 26,754 |
| 11 Jun 2021 | 3.9400 | 3.9800 | 3.9400 | 3.9500 | 3.8037 | 11,427 |
| 10 Jun 2021 | 3.9100 | 3.9500 | 3.9000 | 3.9500 | 3.8037 | 20,410 |
| 09 Jun 2021 | 3.9600 | 3.9900 | 3.9000 | 3.9100 | 3.7652 | 51,367 |
| 08 Jun 2021 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.7556 | 133,329 |
| 04 Jun 2021 | 4.0200 | 4.0200 | 3.9000 | 3.9000 | 3.7556 | 24,092 |
| 03 Jun 2021 | 4.0000 | 4.0500 | 3.9900 | 4.0200 | 3.8711 | 58,988 |
| 02 Jun 2021 | 3.9700 | 4.0000 | 3.9200 | 3.9500 | 3.8037 | 135,267 |
| 01 Jun 2021 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.7556 | 45,638 |
| 31 May 2021 | 4.0000 | 4.0000 | 3.9400 | 4.0000 | 3.8519 | 45,619 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
