Fletcher Building Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 2.850 | 2.860 | 2.800 | 2.800 | 2.800 | 862,942 |
| 2024-06-06 | 2.810 | 2.850 | 2.750 | 2.850 | 2.850 | 1,927,347 |
| 2024-06-05 | 2.950 | 2.950 | 2.860 | 2.860 | 2.860 | 1,293,754 |
| 2024-06-04 | 2.930 | 2.950 | 2.900 | 2.950 | 2.950 | 935,513 |
| 2024-06-03 | 2.860 | 2.960 | 2.860 | 2.940 | 2.940 | 1,046,988 |
| 2024-05-31 | 2.770 | 2.850 | 2.770 | 2.840 | 2.840 | 701,893 |
| 2024-05-30 | 2.760 | 2.780 | 2.730 | 2.760 | 2.760 | 1,522,509 |
| 2024-05-29 | 2.790 | 2.810 | 2.760 | 2.780 | 2.780 | 1,254,168 |
| 2024-05-28 | 2.840 | 2.860 | 2.820 | 2.820 | 2.820 | 1,135,118 |
| 2024-05-27 | 2.810 | 2.910 | 2.790 | 2.850 | 2.850 | 1,311,852 |
| 2024-05-24 | 2.850 | 2.890 | 2.770 | 2.770 | 2.770 | 1,747,394 |
| 2024-05-23 | 2.700 | 3.060 | 2.700 | 2.950 | 2.950 | 5,252,751 |
| 2024-05-22 | 2.690 | 2.720 | 2.640 | 2.720 | 2.720 | 844,739 |
| 2024-05-21 | 2.720 | 2.730 | 2.660 | 2.670 | 2.670 | 742,595 |
| 2024-05-20 | 2.690 | 2.745 | 2.680 | 2.730 | 2.730 | 626,538 |
| 2024-05-17 | 2.670 | 2.690 | 2.620 | 2.690 | 2.690 | 1,356,101 |
| 2024-05-16 | 2.650 | 2.730 | 2.620 | 2.640 | 2.640 | 2,697,261 |
| 2024-05-15 | 2.760 | 2.780 | 2.630 | 2.640 | 2.640 | 2,440,947 |
| 2024-05-14 | 2.800 | 2.810 | 2.740 | 2.750 | 2.750 | 2,685,680 |
| 2024-05-13 | 2.950 | 2.990 | 2.850 | 2.870 | 2.870 | 3,807,098 |
| 2024-05-10 | 3.210 | 3.250 | 3.185 | 3.220 | 3.220 | 708,658 |
| 2024-05-09 | 3.230 | 3.240 | 3.140 | 3.200 | 3.200 | 949,698 |
| 2024-05-08 | 3.260 | 3.290 | 3.230 | 3.240 | 3.240 | 681,698 |
| 2024-05-07 | 3.310 | 3.310 | 3.265 | 3.300 | 3.300 | 729,802 |
| 2024-05-06 | 3.390 | 3.390 | 3.270 | 3.300 | 3.300 | 683,817 |
| 2024-05-03 | 3.380 | 3.410 | 3.365 | 3.390 | 3.390 | 336,303 |
| 2024-05-02 | 3.390 | 3.400 | 3.355 | 3.370 | 3.370 | 486,527 |
| 2024-05-01 | 3.440 | 3.440 | 3.380 | 3.390 | 3.390 | 361,635 |
| 2024-04-30 | 3.500 | 3.515 | 3.470 | 3.470 | 3.470 | 2,524,816 |
| 2024-04-29 | 3.460 | 3.545 | 3.460 | 3.510 | 3.510 | 529,376 |
| 2024-04-26 | 3.510 | 3.540 | 3.450 | 3.460 | 3.460 | 360,933 |
| 2024-04-24 | 3.630 | 3.660 | 3.520 | 3.530 | 3.530 | 385,221 |
| 2024-04-23 | 3.640 | 3.655 | 3.580 | 3.620 | 3.620 | 333,689 |
| 2024-04-22 | 3.570 | 3.660 | 3.560 | 3.640 | 3.640 | 474,341 |
| 2024-04-19 | 3.530 | 3.570 | 3.530 | 3.550 | 3.550 | 651,990 |
| 2024-04-18 | 3.520 | 3.605 | 3.520 | 3.590 | 3.590 | 532,058 |
| 2024-04-17 | 3.550 | 3.600 | 3.540 | 3.570 | 3.570 | 395,830 |
| 2024-04-16 | 3.600 | 3.610 | 3.530 | 3.550 | 3.550 | 361,490 |
| 2024-04-15 | 3.510 | 3.675 | 3.510 | 3.640 | 3.640 | 974,411 |
| 2024-04-12 | 3.550 | 3.600 | 3.550 | 3.560 | 3.560 | 374,630 |
| 2024-04-11 | 3.620 | 3.640 | 3.580 | 3.580 | 3.580 | 480,715 |
| 2024-04-10 | 3.650 | 3.695 | 3.650 | 3.680 | 3.680 | 433,677 |
| 2024-04-09 | 3.700 | 3.720 | 3.640 | 3.640 | 3.640 | 338,449 |
| 2024-04-08 | 3.710 | 3.760 | 3.680 | 3.740 | 3.740 | 672,149 |
| 2024-04-05 | 3.680 | 3.740 | 3.680 | 3.710 | 3.710 | 341,803 |
| 2024-04-04 | 3.770 | 3.800 | 3.695 | 3.750 | 3.750 | 550,862 |
| 2024-04-03 | 3.790 | 3.800 | 3.750 | 3.760 | 3.760 | 499,342 |
| 2024-04-02 | 3.810 | 3.840 | 3.750 | 3.810 | 3.810 | 576,699 |
| 2024-03-28 | 3.800 | 3.845 | 3.780 | 3.810 | 3.810 | 812,360 |
| 2024-03-27 | 3.760 | 3.815 | 3.760 | 3.780 | 3.780 | 665,267 |
| 2024-03-26 | 3.790 | 3.820 | 3.730 | 3.780 | 3.780 | 643,533 |
| 2024-03-25 | 3.840 | 3.925 | 3.810 | 3.840 | 3.840 | 1,042,812 |
| 2024-03-22 | 3.760 | 3.860 | 3.750 | 3.840 | 3.840 | 448,330 |
| 2024-03-21 | 3.800 | 3.830 | 3.740 | 3.780 | 3.780 | 1,425,675 |
| 2024-03-20 | 3.890 | 3.890 | 3.760 | 3.780 | 3.780 | 1,044,050 |
| 2024-03-19 | 3.930 | 3.940 | 3.860 | 3.860 | 3.860 | 345,127 |
| 2024-03-18 | 3.900 | 3.935 | 3.890 | 3.930 | 3.930 | 330,042 |
| 2024-03-15 | 3.870 | 3.955 | 3.850 | 3.940 | 3.940 | 782,192 |
| 2024-03-14 | 3.890 | 3.930 | 3.860 | 3.920 | 3.920 | 662,221 |
| 2024-03-13 | 3.950 | 3.965 | 3.840 | 3.910 | 3.910 | 1,068,376 |
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.