| Code | Name | High | Low | Close | Volume | Change | |
|---|
| FBF040 | FBF 15/03/2013 9.00% Fletcher Building | 7.050 | 7.050 | 7.050 | 20,000 | 0.000 |  | 0.00 | 5 |
| FBF050 | FBF 15/05/2014 9.00% Fletcher Building | 7.500 | 7.500 | 7.500 | 0 | 0.000 | | 0.00 | 6 |
| FBF060 | FBF 15/05/2016 9.00% Fletcher Building | 7.500 | 7.500 | 7.500 | 35,000 | 0.250 |  | 3.23 | 6 |
| FBF070 | FBF 15/05/2016 7.75% Fletcher Building | 7.750 | 7.750 | 7.750 | 0 | 0.000 | | 0.00 | 4 |
| FBU | Fletcher Building | 7.690 | 7.600 | 7.600 | 2,624,854 | 0.020 | | 0.26 | 5 |
| FBU190 | FBU 15/03/11 7.55% - Fletcher | 7.250 | 7.250 | 7.250 | 26,500 | 0.000 | | 0.00 | 5 |
| FBU210 | FBU 15/03/12 7.50% - Fletcher | 7.000 | 7.000 | 7.000 | 0 | 0.000 | | 0.00 | 7 |
| FBU220 | FBU 15/03/15 8.50% Fletcher | 7.500 | 7.500 | 7.500 | 0 | 0.000 | | 0.00 | 7 |
| FCG010 | FCG 10/03/15 7.75% - Fonterra | 6.100 | 6.050 | 6.050 | 257,000 | 0.050 | | 0.82 | 6 |
| FCG020 | FCG 04/03/16 6.83% - Fonterra | 6.200 | 6.200 | 6.200 | 0 | 0.000 | | 0.00 | 4 |
| FCGHA | FCG 00/00/00 7.0% Fonterra Co-operative | 85.00 | 85.00 | 85.00 | 11,690 | 0.00 | | 0.00 | 5 |
| FCS | Foreign & Colonial Smaller Companies | 9.000 | 9.000 | 9.000 | 0 | 0.000 | | 0.00 | 6 |
| FCT | Foreign & Colonial Investment Trust | 5.800 | 5.800 | 5.800 | 8,800 | 0.000 | | 0.00 | 5 |
| FDY010 | FDY 15/07/13 9.25% -Fidelity Capital | 11.50 | 11.50 | 11.50 | 50,000 | 0.30 | | 2.54 | 5 |
| FIN | Finzsoft Solutions Ltd | 0.3200 | 0.3200 | 0.3200 | 0 | 0.0000 | | 0.00 | 5 |
| FNZ | NZSX 50 Portfolio Index Fund (NS) Units | 1.242 | 1.242 | 1.242 | 12,961 | 0.000 | | 0.00 | 5 |
| FPA | Fisher & Paykel Appliances | 0.5400 | 0.5300 | 0.5300 | 531,468 | 0.0000 | | 0.00 | 7 |
| FPH | Fisher and Paykel Healthcare Limited | 3.030 | 2.980 | 3.020 | 1,225,368 | 0.000 | | 0.00 | 7 |
| FRE | Freightways Limited | 2.850 | 2.760 | 2.820 | 91,431 | 0.070 |  | 2.55 | 5 |
| FTNFA | FTN 16/05/12 11.50% Fortress Notes | 15.00 | 15.00 | 15.00 | 0 | 0.00 | | 0.00 | 5 |
| FTX | Feltex Carpets Limited Ordinary Shares | 0.0300 | 0.0300 | 0.0300 | 0 | 0.0000 | | 0.00 | 4 |
| FXFFA | FXF 15/06/10 8.03% FXF | 99.00 | 99.00 | 99.00 | 0 | 0.00 | | 0.00 | 6 |