Fletcher Building Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.810	2.820	2.690	2.690	2.690	787,442
2024-08-30	2.940	2.940	2.810	2.830	2.830	3,109,806
2024-08-29	2.640	2.685	2.625	2.630	2.630	665,458
2024-08-28	2.670	2.690	2.640	2.650	2.650	1,376,989
2024-08-27	2.700	2.720	2.675	2.690	2.690	1,866,012
2024-08-26	2.770	2.810	2.690	2.710	2.710	1,024,637
2024-08-23	2.850	2.870	2.730	2.770	2.770	2,998,741
2024-08-22	2.910	3.025	2.910	2.980	2.980	714,933
2024-08-21	2.940	3.155	2.910	3.010	3.010	3,003,505
2024-08-20	3.200	3.220	3.090	3.090	3.090	1,658,327
2024-08-19	3.200	3.200	3.110	3.170	3.170	666,448
2024-08-16	3.170	3.220	3.145	3.150	3.150	832,520
2024-08-15	3.050	3.160	3.050	3.140	3.140	984,374
2024-08-14	2.950	3.050	2.935	3.030	3.030	1,070,057
2024-08-13	2.870	2.940	2.860	2.910	2.910	561,801
2024-08-12	2.890	2.890	2.830	2.840	2.840	434,396
2024-08-09	2.850	2.850	2.820	2.840	2.840	279,003
2024-08-08	2.830	2.860	2.820	2.830	2.830	436,162
2024-08-07	2.740	2.850	2.740	2.830	2.830	485,983
2024-08-06	2.810	2.840	2.760	2.780	2.780	647,663
2024-08-05	2.820	2.860	2.790	2.790	2.790	1,133,228
2024-08-02	2.850	2.870	2.820	2.840	2.840	486,372
2024-08-01	2.890	2.910	2.850	2.900	2.900	354,163
2024-07-31	2.840	2.900	2.810	2.890	2.890	2,714,780
2024-07-30	2.810	2.865	2.780	2.820	2.820	535,638
2024-07-29	2.910	2.940	2.810	2.830	2.830	1,581,565
2024-07-26	3.000	3.040	2.965	3.010	3.010	748,147
2024-07-25	2.930	2.990	2.895	2.970	2.970	983,833
2024-07-24	3.020	3.035	2.950	2.970	2.970	574,051
2024-07-23	3.060	3.100	3.000	3.020	3.020	591,770
2024-07-22	2.960	3.070	2.940	3.040	3.040	1,075,715
2024-07-19	2.930	2.985	2.930	2.980	2.980	521,987
2024-07-18	2.890	2.990	2.870	2.980	2.980	911,646
2024-07-17	2.850	2.910	2.850	2.900	2.900	489,009
2024-07-16	2.820	2.875	2.800	2.850	2.850	408,601
2024-07-15	2.840	2.860	2.790	2.820	2.820	468,563
2024-07-12	2.750	2.850	2.740	2.820	2.820	773,053
2024-07-11	2.700	2.760	2.690	2.730	2.730	801,892
2024-07-10	2.660	2.700	2.650	2.670	2.670	285,993
2024-07-09	2.650	2.705	2.640	2.670	2.670	591,808
2024-07-08	2.600	2.660	2.570	2.640	2.640	854,590
2024-07-05	2.600	2.615	2.570	2.600	2.600	588,853
2024-07-04	2.670	2.670	2.580	2.590	2.590	1,402,044
2024-07-03	2.710	2.720	2.650	2.660	2.660	465,920
2024-07-02	2.710	2.735	2.680	2.720	2.720	574,108
2024-07-01	2.700	2.755	2.670	2.720	2.720	798,786
2024-06-28	2.630	2.755	2.630	2.690	2.690	1,441,216
2024-06-27	2.620	2.680	2.570	2.630	2.630	2,267,775
2024-06-26	2.660	2.680	2.640	2.650	2.650	1,062,066
2024-06-25	2.690	2.700	2.640	2.670	2.670	1,020,299
2024-06-24	2.750	2.760	2.650	2.690	2.690	759,143
2024-06-21	2.660	2.730	2.645	2.730	2.730	2,964,966
2024-06-20	2.670	2.670	2.640	2.660	2.660	794,485
2024-06-19	2.710	2.720	2.650	2.680	2.680	581,742
2024-06-18	2.720	2.780	2.700	2.710	2.710	889,725
2024-06-17	2.760	2.770	2.660	2.690	2.690	1,291,822
2024-06-14	2.780	2.800	2.770	2.780	2.780	451,280
2024-06-13	2.800	2.800	2.750	2.770	2.770	1,045,174
2024-06-12	2.840	2.860	2.770	2.780	2.780	1,883,648
2024-06-11	2.800	2.860	2.790	2.850	2.850	1,284,204

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-14	0.1437 NZD
2023-03-16	0.1635 NZD
2022-09-15	0.1884 NZD
2022-03-17	0.1631 NZD
2021-08-26	0.1678 NZD
2021-02-24	0.1091 NZD
2020-03-19	0.0897 NZD
2019-08-28	0.1163 NZD
2019-03-21	0.0633 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.