Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	4.220	4.325	4.210	4.290	4.290	815,797
2023-09-19	4.250	4.270	4.170	4.170	4.170	781,990
2023-09-18	4.190	4.260	4.180	4.240	4.240	694,793
2023-09-15	4.200	4.220	4.170	4.190	4.190	1,038,168
2023-09-14	4.150	4.160	4.085	4.120	4.120	1,005,703
2023-09-13	4.260	4.330	4.255	4.310	4.166	627,105
2023-09-12	4.290	4.300	4.230	4.270	4.128	677,145
2023-09-11	4.290	4.310	4.260	4.280	4.137	530,856
2023-09-08	4.280	4.325	4.245	4.290	4.147	370,124
2023-09-07	4.260	4.310	4.250	4.270	4.128	730,682
2023-09-06	4.390	4.410	4.300	4.300	4.157	781,574
2023-09-05	4.460	4.470	4.420	4.440	4.292	479,259
2023-09-04	4.450	4.510	4.420	4.470	4.321	957,896
2023-09-01	4.460	4.475	4.410	4.420	4.273	738,044
2023-08-31	4.480	4.520	4.400	4.420	4.273	1,139,455
2023-08-30	4.530	4.550	4.500	4.500	4.350	378,141
2023-08-29	4.570	4.570	4.465	4.510	4.360	304,110
2023-08-28	4.470	4.530	4.460	4.520	4.369	251,953
2023-08-25	4.420	4.500	4.420	4.450	4.302	535,489
2023-08-24	4.520	4.520	4.420	4.430	4.282	735,669
2023-08-23	4.550	4.580	4.500	4.500	4.350	867,643
2023-08-22	4.570	4.595	4.550	4.590	4.437	494,270
2023-08-21	4.510	4.590	4.510	4.570	4.418	932,187
2023-08-18	4.510	4.595	4.500	4.540	4.389	2,742,448
2023-08-17	4.600	4.630	4.510	4.540	4.389	1,631,128
2023-08-16	4.770	4.770	4.530	4.600	4.447	4,503,570
2023-08-15	5.080	5.110	5.040	5.070	4.901	383,060
2023-08-14	5.100	5.140	5.070	5.090	4.920	432,581
2023-08-11	5.130	5.180	5.120	5.160	4.988	370,421
2023-08-10	5.090	5.150	5.030	5.150	4.978	786,948
2023-08-09	5.030	5.060	4.990	5.060	4.891	680,283
2023-08-08	5.210	5.260	4.970	5.050	4.882	1,415,709
2023-08-07	5.160	5.220	5.140	5.200	5.027	269,682
2023-08-04	5.110	5.180	5.080	5.160	4.988	512,205
2023-08-03	5.120	5.180	5.090	5.130	4.959	787,733
2023-08-02	5.150	5.210	5.115	5.130	4.959	447,644
2023-08-01	5.150	5.220	5.115	5.190	5.017	474,193
2023-07-31	5.120	5.180	5.110	5.160	4.988	810,308
2023-07-28	5.090	5.140	5.075	5.130	4.959	514,359
2023-07-27	5.140	5.150	5.090	5.090	4.920	1,378,637
2023-07-26	5.080	5.170	5.080	5.150	4.978	555,327
2023-07-25	5.170	5.170	5.090	5.100	4.930	526,802
2023-07-24	5.140	5.170	5.110	5.160	4.988	663,693
2023-07-21	5.100	5.170	5.070	5.150	4.978	483,719
2023-07-20	5.150	5.170	5.100	5.110	4.940	398,438
2023-07-19	5.160	5.200	5.115	5.140	4.969	538,147
2023-07-18	5.100	5.160	5.090	5.150	4.978	289,717
2023-07-17	5.230	5.230	5.090	5.150	4.978	603,603
2023-07-14	5.250	5.270	5.180	5.240	5.065	509,667
2023-07-13	5.110	5.200	5.070	5.200	5.027	826,457
2023-07-12	4.990	5.080	4.950	5.070	4.901	905,530
2023-07-11	5.010	5.010	4.970	4.980	4.814	535,522
2023-07-10	5.040	5.050	4.960	4.970	4.804	476,557
2023-07-07	4.970	5.100	4.910	5.020	4.853	815,474
2023-07-06	5.090	5.110	5.040	5.050	4.882	698,705
2023-07-05	5.120	5.150	5.080	5.090	4.920	769,523
2023-07-04	5.020	5.150	4.980	5.150	4.978	897,522
2023-07-03	5.030	5.040	4.985	5.040	4.872	952,105
2023-06-30	4.890	5.020	4.870	5.000	4.833	1,101,421
2023-06-29	4.860	4.910	4.855	4.900	4.737	538,767

← NewerPage 14 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.