Fletcher Building Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.940 | 3.970 | 3.920 | 3.920 | 3.920 | 313,727 |
| 2024-03-11 | 4.020 | 4.020 | 3.940 | 3.950 | 3.950 | 422,052 |
| 2024-03-08 | 3.930 | 4.080 | 3.920 | 4.040 | 4.040 | 614,794 |
| 2024-03-07 | 3.910 | 3.940 | 3.860 | 3.930 | 3.930 | 526,509 |
| 2024-03-06 | 3.850 | 3.880 | 3.825 | 3.860 | 3.860 | 616,599 |
| 2024-03-05 | 3.870 | 3.885 | 3.805 | 3.860 | 3.860 | 777,940 |
| 2024-03-04 | 3.880 | 3.910 | 3.815 | 3.850 | 3.850 | 768,942 |
| 2024-03-01 | 3.870 | 3.950 | 3.830 | 3.930 | 3.930 | 942,711 |
| 2024-02-29 | 3.800 | 3.880 | 3.790 | 3.870 | 3.870 | 1,306,213 |
| 2024-02-28 | 3.780 | 3.850 | 3.760 | 3.810 | 3.810 | 1,082,491 |
| 2024-02-27 | 3.680 | 3.790 | 3.680 | 3.750 | 3.750 | 1,593,179 |
| 2024-02-26 | 3.620 | 3.660 | 3.600 | 3.660 | 3.660 | 1,357,592 |
| 2024-02-23 | 3.590 | 3.655 | 3.540 | 3.610 | 3.610 | 1,036,228 |
| 2024-02-22 | 3.480 | 3.660 | 3.430 | 3.610 | 3.610 | 2,581,531 |
| 2024-02-21 | 3.300 | 3.360 | 3.270 | 3.330 | 3.330 | 923,729 |
| 2024-02-20 | 3.280 | 3.330 | 3.245 | 3.330 | 3.330 | 778,001 |
| 2024-02-19 | 3.320 | 3.320 | 3.240 | 3.290 | 3.290 | 837,713 |
| 2024-02-16 | 3.200 | 3.360 | 3.200 | 3.350 | 3.350 | 2,454,753 |
| 2024-02-15 | 3.400 | 3.420 | 3.140 | 3.200 | 3.200 | 3,942,654 |
| 2024-02-14 | 3.260 | 3.460 | 3.260 | 3.380 | 3.380 | 5,575,941 |
| 2024-02-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-02-12 | 3.940 | 3.950 | 3.660 | 3.700 | 3.700 | 658,295 |
| 2024-02-09 | 3.950 | 3.960 | 3.920 | 3.940 | 3.940 | 762,649 |
| 2024-02-08 | 3.970 | 3.980 | 3.890 | 3.920 | 3.920 | 1,051,992 |
| 2024-02-07 | 3.950 | 3.950 | 3.895 | 3.920 | 3.920 | 625,051 |
| 2024-02-06 | 3.960 | 3.990 | 3.900 | 3.950 | 3.950 | 904,577 |
| 2024-02-05 | 3.990 | 4.000 | 3.860 | 3.980 | 3.980 | 1,470,338 |
| 2024-02-02 | 4.230 | 4.280 | 4.205 | 4.270 | 4.270 | 1,664,577 |
| 2024-02-01 | 4.190 | 4.225 | 4.180 | 4.210 | 4.210 | 521,937 |
| 2024-01-31 | 4.290 | 4.290 | 4.200 | 4.230 | 4.230 | 964,941 |
| 2024-01-30 | 4.390 | 4.400 | 4.270 | 4.270 | 4.270 | 434,202 |
| 2024-01-29 | 4.420 | 4.430 | 4.350 | 4.350 | 4.350 | 247,305 |
| 2024-01-25 | 4.420 | 4.420 | 4.370 | 4.410 | 4.410 | 286,899 |
| 2024-01-24 | 4.400 | 4.420 | 4.350 | 4.400 | 4.400 | 151,134 |
| 2024-01-23 | 4.320 | 4.380 | 4.300 | 4.360 | 4.360 | 344,868 |
| 2024-01-22 | 4.370 | 4.405 | 4.290 | 4.310 | 4.310 | 1,039,256 |
| 2024-01-19 | 4.360 | 4.400 | 4.320 | 4.380 | 4.380 | 228,693 |
| 2024-01-18 | 4.330 | 4.370 | 4.310 | 4.310 | 4.310 | 246,102 |
| 2024-01-17 | 4.330 | 4.380 | 4.320 | 4.330 | 4.330 | 515,754 |
| 2024-01-16 | 4.420 | 4.440 | 4.330 | 4.330 | 4.330 | 430,417 |
| 2024-01-15 | 4.500 | 4.510 | 4.450 | 4.460 | 4.460 | 23,851 |
| 2024-01-12 | 4.470 | 4.520 | 4.440 | 4.490 | 4.490 | 236,737 |
| 2024-01-11 | 4.500 | 4.530 | 4.470 | 4.530 | 4.530 | 149,614 |
| 2024-01-10 | 4.580 | 4.580 | 4.460 | 4.480 | 4.480 | 217,270 |
| 2024-01-09 | 4.500 | 4.560 | 4.460 | 4.520 | 4.520 | 292,440 |
| 2024-01-08 | 4.480 | 4.500 | 4.400 | 4.420 | 4.420 | 158,951 |
| 2024-01-05 | 4.470 | 4.510 | 4.460 | 4.470 | 4.470 | 168,316 |
| 2024-01-04 | 4.410 | 4.480 | 4.405 | 4.450 | 4.450 | 195,339 |
| 2024-01-03 | 4.450 | 4.460 | 4.380 | 4.380 | 4.380 | 198,570 |
| 2024-01-02 | 4.430 | 4.490 | 4.410 | 4.490 | 4.490 | 134,366 |
| 2023-12-29 | 4.470 | 4.470 | 4.410 | 4.410 | 4.410 | 148,759 |
| 2023-12-28 | 4.460 | 4.460 | 4.370 | 4.460 | 4.460 | 365,840 |
| 2023-12-27 | 4.440 | 4.460 | 4.395 | 4.430 | 4.430 | 283,260 |
| 2023-12-22 | 4.450 | 4.450 | 4.370 | 4.380 | 4.380 | 172,889 |
| 2023-12-21 | 4.450 | 4.500 | 4.410 | 4.420 | 4.420 | 393,196 |
| 2023-12-20 | 4.480 | 4.480 | 4.410 | 4.460 | 4.460 | 433,458 |
| 2023-12-19 | 4.400 | 4.420 | 4.380 | 4.390 | 4.390 | 518,257 |
| 2023-12-18 | 4.380 | 4.485 | 4.360 | 4.430 | 4.430 | 727,026 |
| 2023-12-15 | 4.420 | 4.455 | 4.305 | 4.330 | 4.330 | 1,481,805 |
| 2023-12-14 | 4.350 | 4.430 | 4.330 | 4.420 | 4.420 | 625,425 |
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.