FinData: Historical Data for NZX, FCG - Fonterra Co-operative Group Limited Shares

Friday, 10 May 2024

Fonterra Co-operative Group Limited Shares

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
07/02/18	6.240	6.280	6.220	6.220	5,937
05/02/18	6.250	6.250	6.220	6.240	80,027
02/02/18	6.320	6.320	6.290	6.290	94,308
01/02/18	6.200	6.260	6.180	6.260	190,178
31/01/18	6.320	6.320	6.210	6.210	101,892
30/01/18	6.380	6.380	6.340	6.340	25,393
29/01/18	6.380	6.390	6.380	6.380	22,131
26/01/18	6.430	6.430	6.400	6.400	41,678
25/01/18	6.430	6.430	6.430	6.430	3,693
24/01/18	6.440	6.460	6.440	6.460	1,024,444
23/01/18	6.460	6.460	6.440	6.460	72,501
22/01/18	6.500	6.510	6.480	6.480	52,000
19/01/18	6.500	6.510	6.480	6.510	1,436,119
18/01/18	6.520	6.530	6.510	6.510	61,420
17/01/18	6.500	6.500	6.480	6.500	37,680
16/01/18	6.520	6.530	6.510	6.510	21,460
15/01/18	6.680	6.680	6.510	6.510	212,891
12/01/18	6.600	6.680	6.580	6.680	529,699
11/01/18	6.530	6.620	6.530	6.600	805,463
10/01/18	6.510	6.540	6.510	6.530	584,424
09/01/18	6.450	6.520	6.450	6.480	647,299
08/01/18	6.410	6.450	6.410	6.430	453,610
05/01/18	6.400	6.410	6.400	6.410	135,363
04/01/18	6.380	6.410	6.380	6.400	72,000
03/01/18	6.400	6.410	6.380	6.380	330,413
29/12/17	6.400	6.400	6.390	6.390	72,281
28/12/17	6.400	6.400	6.390	6.400	123,666
27/12/17	6.400	6.400	6.390	6.400	142,643
22/12/17	6.400	6.400	6.390	6.400	198,503
21/12/17	6.400	6.400	6.390	6.400	351,427
20/12/17	6.380	6.400	6.370	6.400	473,608
19/12/17	6.380	6.390	6.380	6.390	146,451
18/12/17	6.390	6.390	6.370	6.370	313,276
15/12/17	6.400	6.400	6.390	6.390	316,598
14/12/17	6.400	6.400	6.390	6.400	228,825
13/12/17	6.390	6.400	6.380	6.400	186,994
12/12/17	6.390	6.400	6.380	6.390	385,103
11/12/17	6.350	6.380	6.350	6.380	160,810

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.