Fonterra Shareholders Fund (FSF.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 3.7400 | 3.7800 | 3.6000 | 3.7800 | 3.7800 | 257,355 |
| 20 Jan 2022 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | 3.7400 | 13,186 |
| 19 Jan 2022 | 3.7100 | 3.7500 | 3.7000 | 3.7200 | 3.7200 | 6,567 |
| 18 Jan 2022 | 3.7000 | 3.7500 | 3.6900 | 3.7500 | 3.7500 | 16,642 |
| 17 Jan 2022 | 3.7400 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 55,687 |
| 14 Jan 2022 | 3.7000 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | 31,054 |
| 13 Jan 2022 | 3.7200 | 3.7200 | 3.6900 | 3.6900 | 3.6900 | 13,627 |
| 12 Jan 2022 | 3.6900 | 3.7200 | 3.6900 | 3.7000 | 3.7000 | 11,695 |
| 11 Jan 2022 | 3.6700 | 3.7200 | 3.6500 | 3.6900 | 3.6900 | 14,845 |
| 10 Jan 2022 | 3.7300 | 3.7300 | 3.6200 | 3.6400 | 3.6400 | 4,342 |
| 07 Jan 2022 | 3.7400 | 3.7400 | 3.7000 | 3.7300 | 3.7300 | 17,729 |
| 06 Jan 2022 | 3.7400 | 3.7400 | 3.6500 | 3.6800 | 3.6800 | 12,964 |
| 05 Jan 2022 | 3.7500 | 3.7600 | 3.6700 | 3.7400 | 3.7400 | 31,541 |
| 31 Dec 2021 | 3.7300 | 3.7400 | 3.7200 | 3.7400 | 3.7400 | 12,676 |
| 30 Dec 2021 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | 3.7300 | 40,395 |
| 29 Dec 2021 | 3.6100 | 3.7100 | 3.6100 | 3.6500 | 3.6500 | 29,285 |
| 24 Dec 2021 | 3.5900 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 11,906 |
| 23 Dec 2021 | 3.5700 | 3.6100 | 3.5700 | 3.5800 | 3.5800 | 9,447 |
| 22 Dec 2021 | 3.6100 | 3.6100 | 3.5600 | 3.5600 | 3.5600 | 12,168 |
| 21 Dec 2021 | 3.5500 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 44,191 |
| 20 Dec 2021 | 3.5500 | 3.6000 | 3.5200 | 3.6000 | 3.6000 | 31,489 |
| 17 Dec 2021 | 3.6100 | 3.6100 | 3.5500 | 3.5500 | 3.5500 | 64,473 |
| 16 Dec 2021 | 3.6100 | 3.6700 | 3.6000 | 3.6000 | 3.6000 | 56,785 |
| 15 Dec 2021 | 3.7500 | 3.7500 | 3.6200 | 3.6200 | 3.6200 | 44,157 |
| 14 Dec 2021 | 3.8200 | 3.8200 | 3.6000 | 3.7500 | 3.7500 | 51,460 |
| 13 Dec 2021 | 3.8500 | 3.8800 | 3.7300 | 3.8400 | 3.8400 | 110,334 |
| 10 Dec 2021 | 3.7000 | 3.9000 | 3.7000 | 3.8500 | 3.8500 | 124,795 |
| 09 Dec 2021 | 3.6000 | 3.7000 | 3.5300 | 3.7000 | 3.7000 | 69,550 |
| 08 Dec 2021 | 3.5900 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 128,641 |
| 07 Dec 2021 | 3.5600 | 3.6100 | 3.5600 | 3.6000 | 3.6000 | 39,854 |
| 06 Dec 2021 | 3.5100 | 3.6000 | 3.5100 | 3.5600 | 3.5600 | 256,270 |
| 03 Dec 2021 | 3.5900 | 3.6100 | 3.5500 | 3.5500 | 3.5500 | 78,930 |
| 02 Dec 2021 | 3.6300 | 3.6500 | 3.5800 | 3.6000 | 3.6000 | 46,697 |
| 01 Dec 2021 | 3.6300 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 49,725 |
| 30 Nov 2021 | 3.7200 | 3.7200 | 3.6100 | 3.6500 | 3.6500 | 45,909 |
| 29 Nov 2021 | 3.6200 | 3.7000 | 3.6200 | 3.6500 | 3.6500 | 60,605 |
| 26 Nov 2021 | 3.6000 | 3.7000 | 3.5800 | 3.7000 | 3.7000 | 115,750 |
| 25 Nov 2021 | 3.6000 | 3.6100 | 3.5800 | 3.6000 | 3.6000 | 193,598 |
| 24 Nov 2021 | 3.6100 | 3.6100 | 3.5800 | 3.5800 | 3.5800 | 55,675 |
| 23 Nov 2021 | 3.6600 | 3.6600 | 3.5900 | 3.6000 | 3.6000 | 238,763 |
| 22 Nov 2021 | 3.7000 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 37,876 |
| 19 Nov 2021 | 3.7200 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 65,495 |
| 18 Nov 2021 | 3.8000 | 3.8000 | 3.7100 | 3.7200 | 3.7200 | 54,512 |
| 17 Nov 2021 | 3.8200 | 3.8500 | 3.7900 | 3.8000 | 3.8000 | 88,202 |
| 16 Nov 2021 | 3.8100 | 3.8400 | 3.8100 | 3.8100 | 3.8100 | 25,635 |
| 15 Nov 2021 | 3.8700 | 3.9000 | 3.8100 | 3.8100 | 3.8100 | 64,544 |
| 12 Nov 2021 | 3.9100 | 3.9100 | 3.8700 | 3.8700 | 3.8700 | 19,338 |
| 11 Nov 2021 | 3.9300 | 3.9600 | 3.8900 | 3.8900 | 3.8900 | 12,701 |
| 10 Nov 2021 | 3.9500 | 3.9600 | 3.8700 | 3.8900 | 3.8900 | 30,751 |
| 09 Nov 2021 | 3.9500 | 3.9600 | 3.9400 | 3.9500 | 3.9500 | 23,632 |
| 08 Nov 2021 | 3.9400 | 3.9500 | 3.9200 | 3.9500 | 3.9500 | 15,384 |
| 05 Nov 2021 | 3.9400 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 17,530 |
| 04 Nov 2021 | 3.9500 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | 35,929 |
| 03 Nov 2021 | 3.9700 | 3.9700 | 3.9100 | 3.9400 | 3.9400 | 21,974 |
| 02 Nov 2021 | 3.9900 | 3.9900 | 3.9600 | 3.9700 | 3.9700 | 13,893 |
| 01 Nov 2021 | 3.9900 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 13,713 |
| 29 Oct 2021 | 3.9000 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 160,655 |
| 28 Oct 2021 | 3.9800 | 3.9800 | 3.9200 | 3.9200 | 3.9200 | 19,465 |
| 27 Oct 2021 | 3.9500 | 3.9800 | 3.9500 | 3.9700 | 3.9700 | 25,760 |
| 26 Oct 2021 | 3.9800 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 62,260 |
| 22 Oct 2021 | 3.9600 | 3.9800 | 3.9600 | 3.9700 | 3.9700 | 75,344 |
| 21 Oct 2021 | 3.9200 | 3.9800 | 3.9200 | 3.9600 | 3.9600 | 74,061 |
| 20 Oct 2021 | 3.9700 | 3.9700 | 3.8700 | 3.8800 | 3.8800 | 32,947 |
| 19 Oct 2021 | 3.8800 | 3.9700 | 3.8800 | 3.9700 | 3.9700 | 21,640 |
| 18 Oct 2021 | 3.9300 | 3.9300 | 3.8800 | 3.9200 | 3.9200 | 47,795 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
