Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	4.380	4.420	4.340	4.350	4.041	591,226
2023-01-04	4.400	4.420	4.350	4.390	4.078	583,142
2023-01-03	4.500	4.550	4.315	4.360	4.051	328,865
2022-12-30	4.460	4.480	4.410	4.450	4.134	466,419
2022-12-29	4.400	4.455	4.390	4.450	4.134	524,797
2022-12-28	4.440	4.440	4.400	4.420	4.106	538,760
2022-12-23	4.430	4.460	4.400	4.460	4.143	277,389
2022-12-22	4.600	4.600	4.450	4.470	4.153	619,752
2022-12-21	4.500	4.590	4.475	4.510	4.190	603,257
2022-12-20	4.630	4.630	4.420	4.440	4.125	613,687
2022-12-19	4.640	4.680	4.570	4.580	4.255	2,434,175
2022-12-16	4.660	4.660	4.560	4.600	4.274	1,553,437
2022-12-15	4.780	4.780	4.705	4.720	4.385	560,906
2022-12-14	4.790	4.810	4.745	4.800	4.459	594,624
2022-12-13	4.730	4.780	4.710	4.780	4.441	911,886
2022-12-12	4.750	4.760	4.680	4.740	4.404	850,894
2022-12-09	4.700	4.780	4.660	4.770	4.431	670,878
2022-12-08	4.730	4.730	4.650	4.680	4.348	627,242
2022-12-07	4.720	4.750	4.700	4.720	4.385	1,188,134
2022-12-06	4.650	4.775	4.650	4.770	4.431	672,166
2022-12-05	4.730	4.770	4.650	4.650	4.320	962,895
2022-12-02	4.730	4.750	4.690	4.690	4.357	561,273
2022-12-01	4.700	4.750	4.665	4.730	4.394	768,341
2022-11-30	4.710	4.720	4.605	4.650	4.320	1,480,620
2022-11-29	4.690	4.710	4.660	4.680	4.348	1,033,708
2022-11-28	4.690	4.705	4.660	4.670	4.339	639,145
2022-11-25	4.750	4.750	4.670	4.670	4.339	311,003
2022-11-24	4.680	4.710	4.640	4.680	4.348	537,444
2022-11-23	4.740	4.740	4.640	4.680	4.348	2,597,549
2022-11-22	4.760	4.770	4.700	4.700	4.366	483,362
2022-11-21	4.750	4.750	4.665	4.680	4.348	465,029
2022-11-18	4.700	4.740	4.690	4.720	4.385	387,056
2022-11-17	4.700	4.720	4.635	4.700	4.366	382,007
2022-11-16	4.650	4.730	4.635	4.690	4.357	400,317
2022-11-15	4.620	4.700	4.580	4.630	4.301	452,321
2022-11-14	4.660	4.690	4.570	4.600	4.274	520,281
2022-11-11	4.700	4.750	4.620	4.670	4.339	1,166,064
2022-11-10	4.530	4.570	4.525	4.570	4.246	608,927
2022-11-09	4.560	4.600	4.540	4.570	4.246	758,010
2022-11-08	4.660	4.660	4.485	4.570	4.246	2,687,042
2022-11-07	4.700	4.720	4.640	4.690	4.357	376,572
2022-11-04	4.600	4.720	4.600	4.690	4.357	411,362
2022-11-03	4.630	4.680	4.630	4.640	4.311	617,377
2022-11-02	4.740	4.770	4.690	4.750	4.413	877,246
2022-11-01	4.610	4.750	4.590	4.750	4.413	686,406
2022-10-31	4.620	4.670	4.610	4.640	4.311	563,569
2022-10-28	4.550	4.590	4.490	4.510	4.190	309,255
2022-10-27	4.500	4.580	4.470	4.550	4.227	664,240
2022-10-26	4.670	4.670	4.480	4.550	4.227	432,364
2022-10-25	4.470	4.470	4.420	4.430	4.116	295,691
2022-10-24	4.540	4.540	4.420	4.430	4.116	288,780
2022-10-21	4.410	4.440	4.360	4.360	4.051	531,056
2022-10-20	4.500	4.510	4.350	4.410	4.097	592,733
2022-10-19	4.550	4.700	4.500	4.570	4.246	758,708
2022-10-18	4.360	4.485	4.345	4.480	4.162	655,680
2022-10-17	4.310	4.340	4.260	4.290	3.986	368,925
2022-10-14	4.440	4.500	4.370	4.400	4.088	597,619
2022-10-13	4.400	4.430	4.350	4.350	4.041	461,859
2022-10-12	4.410	4.460	4.390	4.400	4.088	434,181
2022-10-11	4.470	4.490	4.400	4.400	4.088	467,959

← NewerPage 17 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.