Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	4.790	4.910	4.770	4.880	4.717	649,977
2023-06-27	4.790	4.790	4.750	4.760	4.601	619,402
2023-06-26	4.850	4.870	4.770	4.790	4.630	510,158
2023-06-23	4.760	4.860	4.760	4.850	4.688	2,023,894
2023-06-22	4.790	4.830	4.740	4.740	4.582	1,157,885
2023-06-21	4.720	4.790	4.640	4.770	4.611	822,301
2023-06-20	4.720	4.760	4.710	4.740	4.582	616,184
2023-06-19	4.680	4.730	4.650	4.710	4.553	553,241
2023-06-16	4.640	4.680	4.600	4.680	4.524	1,318,278
2023-06-15	4.600	4.650	4.580	4.600	4.447	751,424
2023-06-14	4.530	4.640	4.530	4.580	4.427	684,190
2023-06-13	4.600	4.620	4.500	4.520	4.369	682,551
2023-06-09	4.600	4.640	4.550	4.600	4.447	485,732
2023-06-08	4.640	4.640	4.570	4.580	4.427	828,421
2023-06-07	4.700	4.710	4.620	4.630	4.476	632,529
2023-06-06	4.600	4.710	4.580	4.690	4.534	845,169
2023-06-05	4.610	4.680	4.610	4.610	4.456	414,343
2023-06-02	4.630	4.630	4.510	4.560	4.408	2,106,625
2023-06-01	4.620	4.650	4.600	4.600	4.447	542,175
2023-05-31	4.710	4.720	4.610	4.640	4.485	743,679
2023-05-30	4.830	4.830	4.685	4.710	4.553	858,461
2023-05-29	4.790	4.840	4.780	4.820	4.659	677,896
2023-05-26	4.750	4.790	4.720	4.760	4.601	645,986
2023-05-25	4.660	4.785	4.660	4.750	4.592	1,472,205
2023-05-24	4.560	4.710	4.525	4.670	4.514	1,300,583
2023-05-23	4.610	4.610	4.550	4.590	4.437	324,437
2023-05-22	4.710	4.720	4.575	4.590	4.437	476,587
2023-05-19	4.680	4.740	4.680	4.720	4.563	524,600
2023-05-18	4.660	4.690	4.610	4.670	4.514	742,392
2023-05-17	4.570	4.650	4.570	4.620	4.466	1,247,693
2023-05-16	4.520	4.620	4.510	4.560	4.408	1,634,804
2023-05-15	4.470	4.520	4.470	4.510	4.360	949,521
2023-05-12	4.430	4.480	4.420	4.460	4.311	996,753
2023-05-11	4.410	4.440	4.340	4.410	4.263	592,281
2023-05-10	4.380	4.455	4.370	4.440	4.292	957,074
2023-05-09	4.460	4.470	4.340	4.380	4.234	1,164,928
2023-05-08	4.450	4.500	4.420	4.480	4.331	977,503
2023-05-05	4.350	4.430	4.340	4.410	4.263	770,405
2023-05-04	4.300	4.355	4.290	4.350	4.205	728,462
2023-05-03	4.370	4.400	4.300	4.310	4.166	996,445
2023-05-02	4.320	4.440	4.315	4.370	4.224	1,124,612
2023-05-01	4.220	4.310	4.210	4.280	4.137	782,881
2023-04-28	4.230	4.250	4.160	4.210	4.070	1,150,247
2023-04-27	4.220	4.240	4.155	4.170	4.031	476,556
2023-04-26	4.150	4.210	4.120	4.190	4.050	1,092,407
2023-04-24	4.140	4.180	4.140	4.140	4.002	264,510
2023-04-21	4.110	4.160	4.090	4.140	4.002	922,294
2023-04-20	4.150	4.170	4.095	4.110	3.973	734,711
2023-04-19	4.200	4.210	4.120	4.150	4.012	780,537
2023-04-18	4.200	4.225	4.170	4.180	4.041	816,494
2023-04-17	4.260	4.340	4.160	4.220	4.079	1,153,268
2023-04-14	4.280	4.320	4.230	4.310	4.166	456,212
2023-04-13	4.300	4.300	4.240	4.260	4.118	1,020,516
2023-04-12	4.280	4.300	4.240	4.290	4.147	769,685
2023-04-11	4.200	4.260	4.180	4.250	4.108	720,226
2023-04-06	4.200	4.240	4.140	4.140	4.002	1,152,537
2023-04-05	4.230	4.230	4.110	4.180	4.041	1,064,556
2023-04-04	4.110	4.210	4.100	4.190	4.050	1,207,190
2023-04-03	4.060	4.120	4.030	4.100	3.963	753,830
2023-03-31	4.200	4.220	4.060	4.070	3.934	1,390,609

← NewerPage 15 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.