Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	4.490	4.535	4.430	4.450	4.134	993,885
2022-10-07	4.430	4.580	4.430	4.540	4.218	916,833
2022-10-06	4.430	4.490	4.415	4.480	4.162	692,961
2022-10-05	4.410	4.480	4.375	4.410	4.097	1,272,606
2022-10-04	4.290	4.330	4.240	4.310	4.004	811,474
2022-10-03	4.260	4.300	4.220	4.240	3.939	484,023
2022-09-30	4.340	4.360	4.240	4.240	3.939	1,009,327
2022-09-29	4.400	4.440	4.360	4.390	4.078	596,089
2022-09-28	4.380	4.425	4.310	4.340	4.032	785,822
2022-09-27	4.490	4.510	4.370	4.380	4.069	852,224
2022-09-26	4.500	4.500	4.420	4.460	4.143	459,728
2022-09-23	4.710	4.720	4.505	4.550	4.227	571,782
2022-09-21	4.710	4.720	4.600	4.620	4.292	1,013,257
2022-09-20	4.730	4.780	4.690	4.720	4.385	498,917
2022-09-19	4.710	4.800	4.680	4.690	4.357	634,973
2022-09-16	4.720	4.740	4.630	4.710	4.376	4,054,650
2022-09-15	4.710	4.730	4.620	4.690	4.357	1,321,837
2022-09-14	4.920	4.930	4.880	4.930	4.405	764,306
2022-09-13	5.020	5.060	4.990	5.040	4.503	897,286
2022-09-12	5.000	5.040	4.980	5.000	4.468	885,670
2022-09-09	4.950	5.020	4.950	4.980	4.450	529,790
2022-09-08	4.950	5.030	4.920	5.020	4.486	552,866
2022-09-07	4.930	4.960	4.880	4.900	4.378	913,542
2022-09-06	4.980	5.010	4.930	4.950	4.423	755,825
2022-09-05	4.940	4.980	4.910	4.940	4.414	660,601
2022-09-02	4.930	4.960	4.920	4.920	4.396	630,372
2022-09-01	4.980	4.985	4.930	4.930	4.405	898,943
2022-08-31	4.970	5.030	4.950	5.000	4.468	997,718
2022-08-30	4.980	5.015	4.925	4.990	4.459	632,237
2022-08-29	4.970	4.980	4.890	4.950	4.423	726,976
2022-08-26	5.060	5.100	5.030	5.100	4.557	879,992
2022-08-25	5.060	5.090	5.020	5.060	4.521	707,597
2022-08-24	5.050	5.080	5.000	5.020	4.486	741,640
2022-08-23	5.030	5.085	5.020	5.030	4.494	740,830
2022-08-22	5.080	5.100	5.010	5.070	4.530	763,764
2022-08-19	5.140	5.160	5.050	5.100	4.557	702,068
2022-08-18	5.030	5.150	4.980	5.120	4.575	909,689
2022-08-17	5.140	5.170	5.030	5.070	4.530	1,031,008
2022-08-16	5.000	5.020	4.900	4.930	4.405	531,938
2022-08-15	4.960	4.990	4.890	4.920	4.396	372,235
2022-08-12	4.960	4.960	4.870	4.940	4.414	522,233
2022-08-11	4.890	4.980	4.860	4.960	4.432	858,358
2022-08-10	4.760	4.870	4.760	4.830	4.316	736,220
2022-08-09	4.810	4.850	4.770	4.830	4.316	541,723
2022-08-08	4.800	4.890	4.755	4.850	4.334	850,797
2022-08-05	4.810	4.810	4.750	4.780	4.271	348,606
2022-08-04	4.790	4.880	4.720	4.750	4.244	651,947
2022-08-03	4.640	4.785	4.610	4.770	4.262	776,049
2022-08-02	4.630	4.680	4.590	4.630	4.137	687,618
2022-08-01	4.620	4.650	4.550	4.570	4.083	546,982
2022-07-29	4.630	4.720	4.630	4.640	4.146	484,087
2022-07-28	4.560	4.610	4.560	4.590	4.101	300,392
2022-07-27	4.560	4.575	4.510	4.540	4.057	310,711
2022-07-26	4.700	4.710	4.555	4.570	4.083	506,121
2022-07-25	4.780	4.780	4.650	4.700	4.200	331,432
2022-07-22	4.750	4.800	4.735	4.740	4.235	582,926
2022-07-21	4.770	4.800	4.760	4.790	4.280	536,532
2022-07-20	4.740	4.820	4.710	4.780	4.271	598,624
2022-07-19	4.660	4.680	4.630	4.650	4.155	505,433
2022-07-18	4.670	4.700	4.610	4.700	4.200	531,847

← NewerPage 18 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.