New Zealand markets open in 8 hours

Fonterra Shareholders Fund (FSF.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.7800+0.0400 (+1.07%)
At close: 05:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20223.74003.78003.60003.78003.7800257,355
20 Jan 20223.72003.74003.72003.74003.740013,186
19 Jan 20223.71003.75003.70003.72003.72006,567
18 Jan 20223.70003.75003.69003.75003.750016,642
17 Jan 20223.74003.75003.70003.75003.750055,687
14 Jan 20223.70003.75003.70003.75003.750031,054
13 Jan 20223.72003.72003.69003.69003.690013,627
12 Jan 20223.69003.72003.69003.70003.700011,695
11 Jan 20223.67003.72003.65003.69003.690014,845
10 Jan 20223.73003.73003.62003.64003.64004,342
07 Jan 20223.74003.74003.70003.73003.730017,729
06 Jan 20223.74003.74003.65003.68003.680012,964
05 Jan 20223.75003.76003.67003.74003.740031,541
31 Dec 20213.73003.74003.72003.74003.740012,676
30 Dec 20213.70003.73003.70003.73003.730040,395
29 Dec 20213.61003.71003.61003.65003.650029,285
24 Dec 20213.59003.61003.56003.61003.610011,906
23 Dec 20213.57003.61003.57003.58003.58009,447
22 Dec 20213.61003.61003.56003.56003.560012,168
21 Dec 20213.55003.59003.54003.59003.590044,191
20 Dec 20213.55003.60003.52003.60003.600031,489
17 Dec 20213.61003.61003.55003.55003.550064,473
16 Dec 20213.61003.67003.60003.60003.600056,785
15 Dec 20213.75003.75003.62003.62003.620044,157
14 Dec 20213.82003.82003.60003.75003.750051,460
13 Dec 20213.85003.88003.73003.84003.8400110,334
10 Dec 20213.70003.90003.70003.85003.8500124,795
09 Dec 20213.60003.70003.53003.70003.700069,550
08 Dec 20213.59003.60003.50003.60003.6000128,641
07 Dec 20213.56003.61003.56003.60003.600039,854
06 Dec 20213.51003.60003.51003.56003.5600256,270
03 Dec 20213.59003.61003.55003.55003.550078,930
02 Dec 20213.63003.65003.58003.60003.600046,697
01 Dec 20213.63003.65003.61003.65003.650049,725
30 Nov 20213.72003.72003.61003.65003.650045,909
29 Nov 20213.62003.70003.62003.65003.650060,605
26 Nov 20213.60003.70003.58003.70003.7000115,750
25 Nov 20213.60003.61003.58003.60003.6000193,598
24 Nov 20213.61003.61003.58003.58003.580055,675
23 Nov 20213.66003.66003.59003.60003.6000238,763
22 Nov 20213.70003.70003.66003.66003.660037,876
19 Nov 20213.72003.75003.68003.70003.700065,495
18 Nov 20213.80003.80003.71003.72003.720054,512
17 Nov 20213.82003.85003.79003.80003.800088,202
16 Nov 20213.81003.84003.81003.81003.810025,635
15 Nov 20213.87003.90003.81003.81003.810064,544
12 Nov 20213.91003.91003.87003.87003.870019,338
11 Nov 20213.93003.96003.89003.89003.890012,701
10 Nov 20213.95003.96003.87003.89003.890030,751
09 Nov 20213.95003.96003.94003.95003.950023,632
08 Nov 20213.94003.95003.92003.95003.950015,384
05 Nov 20213.94003.98003.93003.93003.930017,530
04 Nov 20213.95003.98003.93003.93003.930035,929
03 Nov 20213.97003.97003.91003.94003.940021,974
02 Nov 20213.99003.99003.96003.97003.970013,893
01 Nov 20213.99004.00003.98003.98003.980013,713
29 Oct 20213.90004.00003.90004.00004.0000160,655
28 Oct 20213.98003.98003.92003.92003.920019,465
27 Oct 20213.95003.98003.95003.97003.970025,760
26 Oct 20213.98004.00003.96003.96003.960062,260
22 Oct 20213.96003.98003.96003.97003.970075,344
21 Oct 20213.92003.98003.92003.96003.960074,061
20 Oct 20213.97003.97003.87003.88003.880032,947
19 Oct 20213.88003.97003.88003.97003.970021,640
18 Oct 20213.93003.93003.88003.92003.920047,795
15 Oct 20213.91003.93003.88003.90003.900026,581
14 Oct 20213.85003.91003.85003.91003.910040,142
13 Oct 20213.85003.93003.85003.85003.850053,233
12 Oct 20213.90003.94003.85003.85003.850040,718
11 Oct 20213.98003.99003.90003.90003.900019,621
08 Oct 20213.92003.97003.92003.97003.970013,368
07 Oct 20213.99003.99003.86003.86003.860070,029
06 Oct 20213.96003.99003.96003.98003.98009,418
05 Oct 20213.99004.00003.92003.98003.980032,229
04 Oct 20214.00004.00003.93003.97003.970042,105
01 Oct 20213.95004.00003.95004.00004.0000186,133
30 Sep 20214.00004.00003.92003.97003.970089,218
29 Sep 20213.97004.00003.90004.00004.000046,601
29 Sep 20210.15 Dividend
28 Sep 20214.05004.11004.00004.05003.9000110,938
27 Sep 20214.05004.10003.95004.05003.9000158,804
24 Sep 20214.00004.15004.00004.05003.9000225,263
23 Sep 20213.81004.00003.81004.00003.8519367,289
22 Sep 20213.75003.80003.75003.80003.659396,248
21 Sep 20213.71003.77003.70003.77003.6304118,539
20 Sep 20213.74003.74003.71003.71003.572635,432
17 Sep 20213.72003.75003.71003.75003.611132,816
16 Sep 20213.72003.72003.71003.72003.582210,441
15 Sep 20213.74003.74003.71003.72003.582228,244
14 Sep 20213.70003.74003.70003.74003.601519,369
13 Sep 20213.70003.74003.68003.74003.601515,147
10 Sep 20213.70003.73003.68003.68003.543729,335
09 Sep 20213.73003.74003.69003.69003.553336,540
08 Sep 20213.73003.74003.70003.74003.6015119,261
07 Sep 20213.72003.74003.71003.72003.582219,590
06 Sep 20213.73003.74003.71003.73003.591925,019
03 Sep 20213.73003.75003.72003.74003.601583,255
02 Sep 20213.75003.75003.71003.75003.611149,995
01 Sep 20213.68003.75003.68003.75003.611130,218
31 Aug 20213.73003.74003.67003.68003.5437119,564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...