Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	4.200	4.220	4.060	4.070	3.934	1,390,609
2023-03-30	4.080	4.210	4.080	4.160	4.021	878,773
2023-03-29	4.100	4.100	4.030	4.050	3.915	904,482
2023-03-28	4.020	4.110	4.000	4.090	3.954	826,750
2023-03-27	3.990	4.090	3.970	3.980	3.847	965,512
2023-03-24	3.970	4.000	3.930	3.980	3.847	623,327
2023-03-23	3.960	4.000	3.955	3.970	3.838	738,245
2023-03-22	4.110	4.110	3.960	3.960	3.828	981,324
2023-03-21	3.970	4.000	3.960	3.990	3.857	954,111
2023-03-20	3.980	4.010	3.930	3.980	3.847	931,849
2023-03-17	3.950	4.025	3.920	3.980	3.847	1,639,572
2023-03-16	3.970	4.000	3.890	3.890	3.760	2,240,744
2023-03-15	4.200	4.350	4.165	4.200	3.902	1,904,969
2023-03-14	4.080	4.170	4.060	4.150	3.855	2,265,770
2023-03-13	4.260	4.260	4.160	4.160	3.865	850,277
2023-03-10	4.250	4.290	4.215	4.280	3.976	1,185,399
2023-03-09	4.300	4.490	4.245	4.260	3.958	1,376,425
2023-03-08	4.350	4.350	4.270	4.280	3.976	1,128,159
2023-03-07	4.330	4.380	4.300	4.350	4.041	1,758,678
2023-03-06	4.350	4.385	4.305	4.320	4.013	1,063,088
2023-03-03	4.320	4.340	4.290	4.300	3.995	992,357
2023-03-02	4.300	4.360	4.270	4.280	3.976	1,510,462
2023-03-01	4.320	4.400	4.260	4.290	3.986	1,347,145
2023-02-28	4.360	4.420	4.295	4.310	4.004	1,294,933
2023-02-27	4.430	4.430	4.330	4.330	4.023	816,776
2023-02-24	4.370	4.445	4.360	4.430	4.116	1,687,510
2023-02-23	4.440	4.450	4.350	4.350	4.041	1,437,454
2023-02-22	4.350	4.410	4.320	4.370	4.060	2,839,493
2023-02-21	4.400	4.450	4.380	4.390	4.078	1,601,004
2023-02-20	4.520	4.520	4.370	4.400	4.088	889,624
2023-02-17	4.590	4.600	4.445	4.480	4.162	2,048,111
2023-02-16	4.620	4.630	4.560	4.590	4.264	1,661,078
2023-02-15	4.610	4.660	4.590	4.590	4.264	1,055,661
2023-02-14	4.650	4.660	4.560	4.560	4.236	992,835
2023-02-13	4.640	4.680	4.580	4.630	4.301	2,599,448
2023-02-10	4.930	4.970	4.920	4.940	4.589	760,603
2023-02-09	4.960	5.020	4.930	4.960	4.608	796,818
2023-02-08	4.900	4.970	4.860	4.950	4.599	845,923
2023-02-07	4.900	4.920	4.790	4.880	4.534	635,320
2023-02-06	5.000	5.010	4.830	4.850	4.506	371,966
2023-02-03	4.940	5.055	4.910	5.030	4.673	828,117
2023-02-02	4.820	4.900	4.790	4.880	4.534	524,454
2023-02-01	4.720	4.790	4.690	4.760	4.422	515,432
2023-01-31	4.810	4.810	4.650	4.710	4.376	549,675
2023-01-30	4.850	4.870	4.750	4.750	4.413	583,040
2023-01-27	4.750	4.790	4.730	4.750	4.413	365,189
2023-01-25	4.720	4.750	4.650	4.670	4.339	727,442
2023-01-24	4.620	4.710	4.590	4.700	4.366	1,175,349
2023-01-23	4.720	4.730	4.640	4.660	4.329	360,483
2023-01-20	4.700	4.730	4.670	4.670	4.339	446,818
2023-01-19	4.730	4.730	4.670	4.690	4.357	263,337
2023-01-18	4.690	4.695	4.640	4.680	4.348	606,392
2023-01-17	4.670	4.710	4.640	4.700	4.366	205,173
2023-01-16	4.680	4.710	4.650	4.670	4.339	323,006
2023-01-13	4.630	4.680	4.600	4.660	4.329	368,209
2023-01-12	4.550	4.615	4.500	4.600	4.274	315,333
2023-01-11	4.490	4.550	4.490	4.550	4.227	289,906
2023-01-10	4.450	4.520	4.440	4.480	4.162	445,715
2023-01-09	4.410	4.460	4.400	4.430	4.116	239,648
2023-01-06	4.410	4.410	4.350	4.360	4.051	446,359

← NewerPage 16 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.