Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	4.350	4.430	4.330	4.420	4.420	625,425
2023-12-13	4.350	4.370	4.280	4.330	4.330	680,142
2023-12-12	4.220	4.360	4.175	4.360	4.360	1,080,050
2023-12-11	4.360	4.410	4.250	4.250	4.250	915,635
2023-12-08	4.360	4.400	4.350	4.360	4.360	233,619
2023-12-07	4.410	4.440	4.360	4.390	4.390	662,752
2023-12-06	4.360	4.450	4.335	4.430	4.430	468,152
2023-12-05	4.350	4.370	4.320	4.350	4.350	144,763
2023-12-04	4.360	4.390	4.290	4.380	4.380	361,856
2023-12-01	4.300	4.350	4.260	4.330	4.330	273,489
2023-11-30	4.170	4.330	4.170	4.290	4.290	692,411
2023-11-29	4.220	4.265	4.140	4.160	4.160	280,889
2023-11-28	4.050	4.240	4.050	4.190	4.190	276,905
2023-11-27	4.190	4.230	4.140	4.140	4.140	121,523
2023-11-24	4.180	4.240	4.150	4.190	4.190	132,127
2023-11-23	4.150	4.185	4.140	4.160	4.160	176,855
2023-11-22	4.090	4.190	4.070	4.160	4.160	473,138
2023-11-21	4.150	4.160	4.055	4.090	4.090	903,890
2023-11-20	4.140	4.175	4.110	4.120	4.120	292,391
2023-11-17	4.140	4.160	4.120	4.120	4.120	422,714
2023-11-16	4.240	4.260	4.160	4.160	4.160	530,638
2023-11-15	4.360	4.360	4.210	4.230	4.230	553,196
2023-11-14	4.310	4.310	4.240	4.280	4.280	211,744
2023-11-13	4.260	4.310	4.210	4.240	4.240	322,555
2023-11-10	4.230	4.285	4.220	4.260	4.260	344,387
2023-11-09	4.160	4.280	4.150	4.280	4.280	477,436
2023-11-08	4.150	4.160	4.085	4.150	4.150	448,876
2023-11-07	4.140	4.140	4.095	4.120	4.120	254,480
2023-11-06	4.120	4.160	4.090	4.120	4.120	496,892
2023-11-03	4.040	4.115	4.030	4.090	4.090	1,123,367
2023-11-02	3.950	4.040	3.950	4.020	4.020	411,398
2023-11-01	3.990	3.990	3.930	3.970	3.970	274,336
2023-10-31	3.940	4.020	3.935	4.000	4.000	587,186
2023-10-30	3.980	4.020	3.910	3.910	3.910	885,764
2023-10-27	3.970	4.040	3.920	4.030	4.030	417,091
2023-10-26	4.010	4.020	3.975	4.020	4.020	605,249
2023-10-25	4.060	4.100	4.010	4.030	4.030	821,953
2023-10-24	4.050	4.145	4.045	4.080	4.080	1,049,718
2023-10-23	4.070	4.160	4.055	4.150	4.150	1,118,932
2023-10-20	4.000	4.060	3.980	4.060	4.060	926,658
2023-10-19	4.020	4.070	4.000	4.020	4.020	549,436
2023-10-18	4.060	4.110	4.020	4.060	4.060	590,935
2023-10-17	4.050	4.080	4.030	4.080	4.080	1,187,606
2023-10-16	4.090	4.180	4.015	4.070	4.070	3,883,758
2023-10-13	4.455	4.455	4.455	4.455	4.455	0
2023-10-12	4.455	4.455	4.455	4.455	4.455	0
2023-10-11	4.570	4.590	4.450	4.455	4.455	640,430
2023-10-10	4.560	4.595	4.540	4.560	4.560	663,771
2023-10-09	4.500	4.560	4.500	4.540	4.540	516,755
2023-10-06	4.460	4.530	4.450	4.490	4.490	515,878
2023-10-05	4.400	4.480	4.380	4.440	4.440	536,780
2023-10-04	4.420	4.450	4.355	4.380	4.380	1,649,763
2023-10-03	4.300	4.460	4.300	4.440	4.440	739,336
2023-10-02	4.350	4.430	4.340	4.370	4.370	391,146
2023-09-29	4.330	4.370	4.310	4.330	4.330	608,626
2023-09-28	4.250	4.350	4.250	4.310	4.310	723,979
2023-09-27	4.260	4.290	4.220	4.250	4.250	427,633
2023-09-26	4.330	4.350	4.270	4.270	4.270	301,194
2023-09-25	4.300	4.320	4.250	4.300	4.300	279,045
2023-09-22	4.200	4.290	4.180	4.260	4.260	581,330

← NewerPage 13 of 22 · 1,269 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.