Fletcher Building Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 4.640 | 4.640 | 4.565 | 4.600 | 4.110 | 586,477 |
| 2022-07-14 | 4.610 | 4.670 | 4.600 | 4.650 | 4.155 | 670,764 |
| 2022-07-13 | 4.600 | 4.610 | 4.540 | 4.590 | 4.101 | 1,223,264 |
| 2022-07-12 | 4.600 | 4.620 | 4.540 | 4.560 | 4.075 | 503,097 |
| 2022-07-11 | 4.670 | 4.670 | 4.560 | 4.580 | 4.092 | 528,116 |
| 2022-07-08 | 4.630 | 4.680 | 4.590 | 4.640 | 4.146 | 707,763 |
| 2022-07-07 | 4.650 | 4.650 | 4.570 | 4.590 | 4.101 | 738,191 |
| 2022-07-06 | 4.530 | 4.660 | 4.510 | 4.630 | 4.137 | 631,910 |
| 2022-07-05 | 4.520 | 4.580 | 4.520 | 4.520 | 4.039 | 757,798 |
| 2022-07-04 | 4.600 | 4.620 | 4.550 | 4.550 | 4.066 | 469,342 |
| 2022-07-01 | 4.590 | 4.590 | 4.470 | 4.480 | 4.003 | 677,720 |
| 2022-06-30 | 4.610 | 4.630 | 4.500 | 4.500 | 4.021 | 981,715 |
| 2022-06-29 | 4.660 | 4.660 | 4.580 | 4.590 | 4.101 | 670,399 |
| 2022-06-28 | 4.670 | 4.725 | 4.650 | 4.680 | 4.182 | 742,844 |
| 2022-06-27 | 4.650 | 4.730 | 4.650 | 4.670 | 4.173 | 1,124,504 |
| 2022-06-24 | 4.600 | 4.620 | 4.500 | 4.600 | 4.110 | 900,705 |
| 2022-06-23 | 4.560 | 4.640 | 4.540 | 4.580 | 4.092 | 1,063,465 |
| 2022-06-22 | 4.680 | 4.740 | 4.540 | 4.540 | 4.057 | 2,409,102 |
| 2022-06-21 | 4.330 | 4.440 | 4.320 | 4.440 | 3.967 | 1,322,424 |
| 2022-06-20 | 4.300 | 4.330 | 4.230 | 4.240 | 3.789 | 1,065,569 |
| 2022-06-17 | 4.280 | 4.350 | 4.200 | 4.280 | 3.824 | 2,949,834 |
| 2022-06-16 | 4.400 | 4.440 | 4.330 | 4.330 | 3.869 | 1,461,238 |
| 2022-06-15 | 4.470 | 4.470 | 4.340 | 4.340 | 3.878 | 1,690,123 |
| 2022-06-14 | 4.450 | 4.500 | 4.380 | 4.470 | 3.994 | 2,376,134 |
| 2022-06-10 | 4.820 | 4.820 | 4.650 | 4.660 | 4.164 | 1,340,314 |
| 2022-06-09 | 4.940 | 5.000 | 4.870 | 4.870 | 4.352 | 1,153,705 |
| 2022-06-08 | 4.960 | 4.995 | 4.950 | 4.990 | 4.459 | 706,742 |
| 2022-06-07 | 4.930 | 5.010 | 4.920 | 4.940 | 4.414 | 1,035,158 |
| 2022-06-06 | 4.990 | 5.005 | 4.920 | 4.960 | 4.432 | 986,087 |
| 2022-06-03 | 4.960 | 5.040 | 4.960 | 5.020 | 4.486 | 1,595,309 |
| 2022-06-02 | 4.840 | 4.920 | 4.800 | 4.910 | 4.387 | 1,449,202 |
| 2022-06-01 | 4.990 | 4.990 | 4.880 | 4.920 | 4.396 | 1,081,689 |
| 2022-05-31 | 5.070 | 5.100 | 4.930 | 4.930 | 4.405 | 1,753,663 |
| 2022-05-30 | 5.000 | 5.070 | 4.980 | 5.070 | 4.530 | 1,631,701 |
| 2022-05-27 | 5.020 | 5.070 | 4.940 | 4.940 | 4.414 | 2,328,983 |
| 2022-05-26 | 4.950 | 5.020 | 4.950 | 5.000 | 4.468 | 2,257,288 |
| 2022-05-25 | 5.080 | 5.100 | 4.990 | 5.010 | 4.477 | 2,945,535 |
| 2022-05-24 | 5.140 | 5.160 | 5.060 | 5.060 | 4.521 | 2,893,842 |
| 2022-05-23 | 5.220 | 5.220 | 5.150 | 5.160 | 4.611 | 667,162 |
| 2022-05-20 | 5.180 | 5.240 | 5.140 | 5.190 | 4.637 | 678,116 |
| 2022-05-19 | 5.250 | 5.270 | 5.180 | 5.180 | 4.628 | 718,732 |
| 2022-05-18 | 5.320 | 5.380 | 5.280 | 5.330 | 4.763 | 915,536 |
| 2022-05-17 | 5.390 | 5.420 | 5.240 | 5.250 | 4.691 | 1,970,835 |
| 2022-05-16 | 5.450 | 5.470 | 5.410 | 5.430 | 4.852 | 724,612 |
| 2022-05-13 | 5.340 | 5.410 | 5.300 | 5.380 | 4.807 | 2,162,594 |
| 2022-05-12 | 5.380 | 5.430 | 5.330 | 5.350 | 4.780 | 846,437 |
| 2022-05-11 | 5.340 | 5.420 | 5.320 | 5.370 | 4.798 | 1,104,364 |
| 2022-05-10 | 5.360 | 5.380 | 5.280 | 5.330 | 4.763 | 1,549,348 |
| 2022-05-09 | 5.420 | 5.480 | 5.390 | 5.420 | 4.843 | 1,075,424 |
| 2022-05-06 | 5.400 | 5.470 | 5.360 | 5.430 | 4.852 | 1,763,203 |
| 2022-05-05 | 5.500 | 5.515 | 5.430 | 5.480 | 4.897 | 1,973,906 |
| 2022-05-04 | 5.580 | 5.580 | 5.460 | 5.490 | 4.905 | 842,146 |
| 2022-05-03 | 5.700 | 5.720 | 5.540 | 5.550 | 4.959 | 815,514 |
| 2022-05-02 | 5.570 | 5.675 | 5.570 | 5.660 | 5.057 | 1,091,081 |
| 2022-04-29 | 5.620 | 5.670 | 5.610 | 5.650 | 5.048 | 818,036 |
| 2022-04-28 | 5.600 | 5.640 | 5.560 | 5.630 | 5.031 | 876,932 |
| 2022-04-27 | 5.710 | 5.710 | 5.485 | 5.500 | 4.914 | 1,182,988 |
| 2022-04-26 | 5.720 | 5.795 | 5.710 | 5.750 | 5.138 | 1,257,623 |
| 2022-04-22 | 5.760 | 5.800 | 5.700 | 5.720 | 5.111 | 759,756 |
| 2022-04-21 | 5.800 | 5.820 | 5.750 | 5.790 | 5.174 | 982,342 |
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.