FSF.NZX

Fonterra Shareholders' Fund (NS)

Our view

You need to become a client or login to see Forsyth Barr’s current view.

Recent research View all research

About Fonterra Shareholders' Fund (NS)

Fonterra is the largest processor of milk and the largest dairy exporter globally. It is also a leader in consumer branded dairy products in Australia, New Zealand, Chile, and selected Asian markets. It is co-operative owned by ~10,500 NZ dairy farmers who currently supply ~75% of its milk intake. The co-op has undertaken significant capital expenditure in recent years to try and remove volatility associated with its ingredients business, as well as increase volume of foodservice/consumer products. Trading Among Farmers allows external investors to invest in NZX and ASX listed units that mirror farmer shares.

Forsyth Barr Analyst

Share price performance

All stock prices and news delayed 20 minutes

18:45 May 25th 2018 NZST

5.33 -0.2%

5.32 Buy

5.35 Sell

Last 5.33

Open 5.36

High 5.42

Low 5.33

Volume 2,720,653

Turnover $14,599,294

Most recent trades All trades for the day

Time Price Volume Value
16:59 5.33 21,257 $113,299.81
16:59 5.33 1,000 $5,330.00
16:59 5.33 3,217 $17,146.61
16:59 5.33 100 $533.00
16:59 5.33 226 $1,204.58

Latest Fonterra Shareholders' Fund (NS) research

Show more results

Today's trades

Trade Number Time Price Volume Value
415 16:59 5.33 21,257 $113,299.81
414 16:59 5.33 1,000 $5,330.00
413 16:59 5.33 3,217 $17,146.61
412 16:59 5.33 100 $533.00
411 16:59 5.33 226 $1,204.58
410 16:59 5.33 274 $1,460.42
409 16:59 5.33 3,000 $15,990.00
408 16:59 5.33 4,821 $25,695.93
407 16:59 5.33 6,000 $31,980.00
406 16:59 5.33 596 $3,176.68
405 16:59 5.33 65 $346.45
404 16:59 5.33 2,244 $11,960.52
403 16:43 5.34 3,179 $16,975.86
402 16:43 5.34 6,821 $36,424.14
401 16:38 5.35 5,000 $26,750.00
400 16:37 5.34 1,863 $9,948.42
399 16:33 5.35 140 $749.00
398 16:33 5.35 9,044 $48,385.40
397 16:31 5.35 20,000 $107,000.00
396 16:28 5.35 5,000 $26,750.00
395 16:28 5.35 2,000 $10,700.00
394 16:28 5.35 13,956 $74,664.60
393 16:24 5.35 5,057 $27,054.95
392 16:16 5.35 987 $5,280.45
391 16:16 5.35 2,304 $12,326.40
390 16:16 5.35 10,000 $53,500.00
389 16:16 5.35 946 $5,061.10
388 16:16 5.35 54 $288.90
387 16:15 5.35 306 $1,637.10
386 16:15 5.35 140 $749.00
385 16:12 5.35 1,709 $9,143.15
384 16:11 5.35 9,547 $51,076.45
383 16:11 5.35 453 $2,423.55
382 16:10 5.35 1,122 $6,002.70
381 16:07 5.35 950 $5,082.50
380 16:05 5.35 10,000 $53,500.00
379 16:01 5.35 433 $2,316.55
378 15:56 5.35 2,500 $13,375.00
377 15:54 5.35 140 $749.00
376 15:54 5.35 315 $1,685.25
375 15:54 5.35 3,010 $16,103.50
374 15:53 5.36 455 $2,438.80
373 15:53 5.36 4,545 $24,361.20
372 15:50 5.35 3,087 $16,515.45
371 15:50 5.35 8,325 $44,538.75
370 15:50 5.35 4,269 $22,839.15
369 15:43 5.35 5,000 $26,750.00
368 15:43 5.35 3,731 $19,960.85
367 15:38 5.35 8,150 $43,602.50
366 15:37 5.35 1,020 $5,457.00
365 15:37 5.35 375 $2,006.25
364 15:34 5.35 315 $1,685.25
363 15:34 5.35 140 $749.00
362 15:32 5.35 847 $4,531.45
361 15:30 5.34 76 $405.84
360 15:29 5.35 7,403 $39,606.05
359 15:29 5.35 2,597 $13,893.95
358 15:29 5.35 315 $1,685.25
357 15:21 5.35 1,288 $6,890.80
356 15:21 5.35 6,212 $33,234.20
355 15:20 5.34 76 $405.84
354 15:19 5.35 140 $749.00
353 15:13 5.34 1,131 $6,039.54
352 15:13 5.34 2,570 $13,723.80
351 15:09 5.34 76 $405.84
350 15:09 5.35 1,148 $6,141.80
349 15:08 5.35 5,000 $26,750.00
348 15:08 5.35 3,852 $20,608.20
347 15:08 5.35 6,148 $32,891.80
346 15:03 5.35 2,545 $13,615.75
345 14:59 5.35 2,000 $10,700.00
344 14:59 5.35 315 $1,685.25
343 14:59 5.35 140 $749.00
342 14:59 5.34 3,200 $17,088.00
341 14:59 5.34 76 $405.84
340 14:59 5.35 8,000 $42,800.00
339 14:58 5.35 693 $3,707.55
338 14:57 5.35 4,545 $24,315.75
337 14:54 5.35 14,762 $78,976.70
336 14:53 5.35 4,856 $25,979.60
335 14:53 5.35 144 $770.40
334 14:53 5.35 9,856 $52,729.60
333 14:53 5.35 144 $770.40
332 14:52 5.35 9,856 $52,729.60
331 14:52 5.35 144 $770.40
330 14:49 5.34 76 $405.84
329 14:40 5.35 1,856 $9,929.60
328 14:40 5.35 5,527 $29,569.45
327 14:40 5.35 4,473 $23,930.55
326 14:40 5.35 1,000 $5,350.00
325 14:40 5.35 10,000 $53,500.00
324 14:40 5.35 10,000 $53,500.00
323 14:39 5.35 695 $3,718.25
322 14:39 5.35 3,267 $17,478.45
321 14:39 5.35 180 $963.00
320 14:39 5.35 9,800 $52,430.00
319 14:39 5.35 2,789 $14,921.15
318 14:39 5.35 3,118 $16,681.30
317 14:39 5.35 1,646 $8,806.10
316 14:39 5.35 2,791 $14,931.85
315 14:39 5.35 5,000 $26,750.00
314 14:39 5.35 150 $802.50
313 14:39 5.35 9,544 $51,060.40
312 14:38 5.35 76 $406.60
311 14:33 5.36 315 $1,688.40
310 14:33 5.36 140 $750.40
309 14:33 5.37 3,203 $17,200.11
308 14:30 5.36 4,686 $25,116.96
307 14:28 5.35 76 $406.60
306 14:27 5.36 314 $1,683.04
305 14:25 5.37 10,000 $53,700.00
304 14:25 5.36 2,000 $10,720.00
303 14:23 5.36 2,343 $12,558.48
302 14:19 5.36 350 $1,876.00
301 14:18 5.35 76 $406.60
300 14:12 5.36 2,307 $12,365.52
299 14:12 5.36 155 $830.80
298 14:12 5.36 315 $1,688.40
297 14:12 5.36 140 $750.40
296 14:11 5.36 475 $2,546.00
295 14:11 5.36 425 $2,278.00
294 14:11 5.36 2,869 $15,377.84
293 14:08 5.35 76 $406.60
292 14:06 5.36 275 $1,474.00
291 14:02 5.36 1,346 $7,214.56
290 14:02 5.36 2,944 $15,779.84
289 14:01 5.36 10,000 $53,600.00
288 13:59 5.36 7,506 $40,232.16
287 13:59 5.36 494 $2,647.84
286 13:58 5.36 9,506 $50,952.16
285 13:58 5.36 10,000 $53,600.00
284 13:58 5.36 494 $2,647.84
283 13:57 5.36 3,577 $19,172.72
282 13:57 5.36 2,178 $11,674.08
281 13:57 5.35 76 $406.60
280 13:57 5.36 3,613 $19,365.68
279 13:57 5.36 3,105 $16,642.80
278 13:57 5.36 2,718 $14,568.48
277 13:57 5.36 315 $1,688.40
276 13:57 5.36 1,310 $7,021.60
275 13:57 5.36 6,399 $34,298.64
274 13:51 5.36 3,741 $20,051.76
273 13:49 5.36 4,860 $26,049.60
272 13:49 5.37 280 $1,503.60
271 13:49 5.37 4,860 $26,098.20
270 13:49 5.36 4,860 $26,049.60
269 13:48 5.36 6,858 $36,758.88
268 13:48 5.36 140 $750.40
267 13:48 5.36 13,142 $70,441.12
266 13:48 5.36 6,858 $36,758.88
265 13:47 5.36 2,695 $14,445.20
264 13:47 5.36 2,113 $11,325.68
263 13:47 5.36 3,334 $17,870.24
262 13:47 5.36 105 $562.80
261 13:47 5.36 10,000 $53,600.00
260 13:47 5.35 76 $406.60
259 13:47 5.36 5,000 $26,800.00
258 13:46 5.36 4,895 $26,237.20
257 13:46 5.36 5,000 $26,800.00
256 13:46 5.36 5,000 $26,800.00
255 13:45 5.36 10,000 $53,600.00
254 13:45 5.36 10,000 $53,600.00
253 13:44 5.36 8,407 $45,061.52
252 13:44 5.36 10,000 $53,600.00
251 13:44 5.36 3,108 $16,658.88
250 13:44 5.36 3,485 $18,679.60
249 13:44 5.36 13,160 $70,537.60
248 13:43 5.36 1,840 $9,862.40
247 13:43 5.36 3,160 $16,937.60
246 13:43 5.36 10,000 $53,600.00
245 13:43 5.36 1,840 $9,862.40
244 13:43 5.36 8,160 $43,737.60
243 13:41 5.36 10,000 $53,600.00
242 13:41 5.36 6,840 $36,662.40
241 13:41 5.36 3,160 $16,937.60
240 13:41 5.36 10,000 $53,600.00
239 13:40 5.36 3,776 $20,239.36
238 13:39 5.35 9,980 $53,393.00
237 13:37 5.35 76 $406.60
236 13:36 5.36 64 $343.04
235 13:34 5.37 6,657 $35,748.09
234 13:34 5.37 5,000 $26,850.00
233 13:34 5.37 10,000 $53,700.00
232 13:34 5.37 10,000 $53,700.00
231 13:32 5.36 4,545 $24,361.20
230 13:30 5.36 7,290 $39,074.40
229 13:30 5.36 315 $1,688.40
228 13:30 5.36 140 $750.40
227 13:30 5.36 2,710 $14,525.60
226 13:30 5.37 5,000 $26,850.00
225 13:29 5.36 7,290 $39,074.40
224 13:25 5.36 315 $1,688.40
223 13:25 5.36 7,395 $39,637.20
222 13:24 5.36 2,400 $12,864.00
221 13:24 5.36 205 $1,098.80
220 13:23 5.36 4,595 $24,629.20
219 13:23 5.36 200 $1,072.00
218 13:22 5.36 10,000 $53,600.00
217 13:22 5.36 10,000 $53,600.00
216 13:20 5.36 9,860 $52,849.60
215 13:18 5.36 5,000 $26,800.00
214 13:18 5.36 140 $750.40
213 13:17 5.37 5,000 $26,850.00
212 13:14 5.36 7,685 $41,191.60
211 13:14 5.36 10,000 $53,600.00
210 13:13 5.36 10,000 $53,600.00
209 13:09 5.36 315 $1,688.40
208 13:05 5.36 2,000 $10,720.00
207 12:58 5.35 6,926 $37,054.10
206 12:55 5.35 5,000 $26,750.00
205 12:52 5.35 10,000 $53,500.00
204 12:49 5.35 50 $267.50
203 12:48 5.35 3,024 $16,178.40
202 12:48 5.35 6,867 $36,738.45
201 12:44 5.35 109 $583.15
200 12:43 5.35 20,000 $107,000.00
199 12:43 5.35 12,071 $64,579.85
198 12:43 5.35 17,487 $93,555.45
197 12:43 5.36 140 $750.40
196 12:43 5.36 18,326 $98,227.36
195 12:42 5.36 14,925 $79,998.00
194 12:41 5.36 14,172 $75,961.92
193 12:41 5.36 903 $4,840.08
192 12:41 5.35 13,793 $73,792.55
191 12:41 5.35 11,207 $59,957.45
190 12:40 5.34 1,117 $5,964.78
189 12:32 5.35 500 $2,675.00
188 12:32 5.35 10,000 $53,500.00
187 12:30 5.34 1,600 $8,544.00
186 12:30 5.34 1,285 $6,861.90
185 12:30 5.34 2,145 $11,454.30
184 12:30 5.34 1,148 $6,130.32
183 12:30 5.34 3,452 $18,433.68
182 12:29 5.34 315 $1,682.10
181 12:29 5.34 400 $2,136.00
180 12:29 5.34 9,600 $51,264.00
179 12:23 5.35 445 $2,380.75
178 12:23 5.35 9,555 $51,119.25
177 12:23 5.35 986 $5,275.10
176 12:23 5.35 1,014 $5,424.90
175 12:23 5.35 445 $2,380.75
174 12:23 5.35 931 $4,980.85
173 12:23 5.35 8,263 $44,207.05
172 12:23 5.35 357 $1,909.95
171 12:23 5.35 9,643 $51,590.05
170 12:23 5.35 357 $1,909.95
169 12:23 5.35 243 $1,300.05
168 12:23 5.35 210 $1,123.50
167 12:23 5.35 8,000 $42,800.00
166 12:23 5.35 1,547 $8,276.45
165 12:23 5.35 1,256 $6,719.60
164 12:23 5.35 50 $267.50
163 12:23 5.35 750 $4,012.50
162 12:23 5.35 7,944 $42,500.40
161 12:23 5.35 7,900 $42,265.00
160 12:23 5.35 100 $535.00
159 12:23 5.35 986 $5,275.10
158 12:23 5.35 1,014 $5,424.90
157 12:23 5.35 10,000 $53,500.00
156 12:23 5.35 1,347 $7,206.45
155 12:23 5.35 468 $2,503.80
154 12:23 5.35 1,449 $7,752.15
153 12:23 5.35 468 $2,503.80
152 12:23 5.35 1,449 $7,752.15
151 12:23 5.35 311 $1,663.85
150 12:23 5.35 1,917 $10,255.95
149 12:23 5.35 311 $1,663.85
148 12:23 5.35 1,917 $10,255.95
147 12:23 5.35 311 $1,663.85
146 12:23 5.35 1,917 $10,255.95
145 12:23 5.35 311 $1,663.85
144 12:23 5.35 1,624 $8,688.40
143 12:23 5.35 1,917 $10,255.95
142 12:23 5.35 311 $1,663.85
141 12:23 5.35 1,624 $8,688.40
140 12:23 5.35 1,917 $10,255.95
139 12:23 5.35 311 $1,663.85
138 12:23 5.35 1,624 $8,688.40
137 12:23 5.35 1,917 $10,255.95
136 12:23 5.35 311 $1,663.85
135 12:23 5.35 1,624 $8,688.40
134 12:23 5.35 1,917 $10,255.95
133 12:23 5.35 1,935 $10,352.25
132 12:23 5.35 1,917 $10,255.95
131 12:23 5.35 1,935 $10,352.25
130 12:23 5.35 1,917 $10,255.95
129 12:23 5.35 3,852 $20,608.20
128 12:23 5.35 3,852 $20,608.20
127 12:23 5.35 3,852 $20,608.20
126 12:22 5.35 2,570 $13,749.50
125 12:22 5.35 2,630 $14,070.50
124 12:22 5.35 3,585 $19,179.75
123 12:22 5.35 2,980 $15,943.00
122 12:22 5.35 5,000 $26,750.00
121 12:22 5.35 849 $4,542.15
120 12:22 5.35 1,850 $9,897.50
119 12:22 5.35 5,590 $29,906.50
118 12:22 5.35 10,000 $53,500.00
117 12:22 5.35 25,000 $133,750.00
116 12:22 5.35 25,233 $134,996.55
115 12:22 5.35 5,000 $26,750.00
114 12:22 5.35 9,300 $49,755.00
113 12:22 5.35 1,000 $5,350.00
112 12:22 5.36 2,150 $11,524.00
111 12:22 5.36 10,000 $53,600.00
110 12:22 5.36 491 $2,631.76
109 12:22 5.37 2,250 $12,082.50
108 12:22 5.38 140 $753.20
107 12:22 5.38 315 $1,694.70
106 12:22 5.38 1,520 $8,177.60
105 12:22 5.39 800 $4,312.00
104 12:08 5.39 1,122 $6,047.58
103 12:08 5.39 140 $754.60
102 12:08 5.39 314 $1,692.46
101 12:00 5.40 689 $3,720.60
100 12:00 5.40 9,311 $50,279.40
99 11:59 5.40 140 $756.00
98 11:52 5.40 3,857 $20,827.80
97 11:49 5.40 314 $1,695.60
96 11:49 5.40 11,378 $61,441.20
95 11:49 5.40 7,638 $41,245.20
94 11:49 5.40 25,000 $135,000.00
93 11:49 5.40 5,470 $29,538.00
92 11:49 5.40 514 $2,775.60
91 11:48 5.40 6,398 $34,549.20
90 11:48 5.40 6,912 $37,324.80
89 11:48 5.40 5,390 $29,106.00
88 11:48 5.40 7,487 $40,429.80
87 11:48 5.40 23,813 $128,590.20
86 11:48 5.40 1,187 $6,409.80
85 11:48 5.40 2,727 $14,725.80
84 11:48 5.40 2,799 $15,114.60
83 11:48 5.40 24,474 $132,159.60
82 11:48 5.40 7,795 $42,093.00
81 11:48 5.40 1,620 $8,748.00
80 11:48 5.40 13,111 $70,799.40
79 11:47 5.40 2,533 $13,678.20
78 11:47 5.40 2,246 $12,128.40
77 11:32 5.40 110 $594.00
76 11:22 5.40 140 $756.00
75 11:22 5.40 314 $1,695.60
74 11:18 5.40 140 $756.00
73 11:10 5.40 1,190 $6,426.00
72 11:10 5.40 6,985 $37,719.00
71 11:10 5.39 1,825 $9,836.75
70 11:06 5.40 3,177 $17,155.80
69 10:59 5.40 500 $2,700.00
68 10:59 5.40 302 $1,630.80
67 10:59 5.40 7,539 $40,710.60
66 10:59 5.40 2,652 $14,320.80
65 10:58 5.40 3,469 $18,732.60
64 10:49 5.40 1,340 $7,236.00
63 10:47 5.41 3,989 $21,580.49
62 10:47 5.41 6,011 $32,519.51
61 10:47 5.41 5,000 $27,050.00
60 10:46 5.41 5,000 $27,050.00
59 10:46 5.41 280 $1,514.80
58 10:45 5.41 10,000 $54,100.00
57 10:45 5.41 10,000 $54,100.00
56 10:45 5.41 3,904 $21,120.64
55 10:45 5.41 2,321 $12,556.61
54 10:45 5.41 2,411 $13,043.51
53 10:45 5.41 3,038 $16,435.58
52 10:45 5.41 2,035 $11,009.35
51 10:43 5.41 9,338 $50,518.58
50 10:34 5.41 1,760 $9,521.60
49 10:34 5.41 314 $1,698.74
48 10:34 5.41 2,185 $11,820.85
47 10:34 5.41 1,403 $7,590.23
46 10:32 5.42 150 $813.00
45 10:30 5.41 1,670 $9,034.70
44 10:28 5.42 3,684 $19,967.28
43 10:27 5.41 504 $2,726.64
42 10:27 5.41 2,416 $13,070.56
41 10:27 5.41 2,416 $13,070.56
40 10:27 5.41 2,416 $13,070.56
39 10:27 5.41 2,416 $13,070.56
38 10:27 5.41 2,416 $13,070.56
37 10:27 5.41 2,416 $13,070.56
36 10:26 5.41 56 $302.96
35 10:26 5.41 2,029 $10,976.89
34 10:26 5.41 2,915 $15,770.15
33 10:25 5.41 2,906 $15,721.46
32 10:25 5.41 2,293 $12,405.13
31 10:25 5.41 3,346 $18,101.86
30 10:21 5.41 992 $5,366.72
29 10:21 5.41 463 $2,504.83
28 10:21 5.41 3,545 $19,178.45
27 10:21 5.41 5,000 $27,050.00
26 10:21 5.41 992 $5,366.72
25 10:13 5.41 634 $3,429.94
24 10:12 5.41 2,432 $13,157.12
23 10:12 5.41 942 $5,096.22
22 10:12 5.41 1,100 $5,951.00
21 10:12 5.41 3,900 $21,099.00
20 10:12 5.41 5,000 $27,050.00
19 10:12 5.41 5,238 $28,337.58
18 10:12 5.41 3,861 $20,888.01
17 10:12 5.41 314 $1,698.74
16 10:12 5.41 2,587 $13,995.67
15 10:12 5.40 7,064 $38,145.60
14 10:10 5.40 936 $5,054.40
13 10:10 5.38 2,400 $12,912.00
12 10:07 5.38 1,200 $6,456.00
11 10:02 5.36 2,858 $15,318.88
10 10:02 5.36 2,132 $11,427.52
9 10:01 5.36 12,500 $67,000.00
8 10:00 5.36 368 $1,972.48
7 10:00 5.36 335 $1,795.60
6 10:00 5.36 3,955 $21,198.80
5 10:00 5.36 5,125 $27,470.00
4 10:00 5.36 920 $4,931.20
3 10:00 5.36 830 $4,448.80
2 10:00 5.36 500 $2,680.00
1 10:00 5.36 9,170 $49,151.20

Latest Fonterra Shareholders' Fund (NS) news Show more news

If you're new to investing or just have a question please call us: 0800 367 227