Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.200	3.200	3.080	3.120	3.120	673,608
2026-07-23	3.180	3.240	3.145	3.160	3.160	746,354
2026-07-22	3.160	3.200	3.060	3.190	3.190	628,211
2026-07-21	3.170	3.170	3.090	3.150	3.150	1,216,264
2026-07-20	3.250	3.250	3.140	3.140	3.140	1,217,485
2026-07-17	3.130	3.165	3.100	3.160	3.160	811,594
2026-07-16	3.010	3.130	3.010	3.130	3.130	1,654,995
2026-07-15	3.000	3.060	3.000	3.020	3.020	505,463
2026-07-14	3.020	3.040	2.980	3.010	3.010	1,829,933
2026-07-13	2.970	3.030	2.950	3.000	3.000	1,304,211
2026-07-10	2.990	3.000	2.920	2.960	2.960	1,439,559
2026-07-09	2.920	2.995	2.880	2.990	2.990	1,721,609
2026-07-08	2.730	2.805	2.705	2.780	2.780	602,660
2026-07-07	2.780	2.810	2.720	2.740	2.740	618,302
2026-07-06	2.620	2.780	2.620	2.770	2.770	489,429
2026-07-03	2.730	2.785	2.730	2.760	2.760	335,564
2026-07-02	2.680	2.790	2.650	2.720	2.720	799,766
2026-07-01	2.760	2.800	2.675	2.690	2.690	1,262,678
2026-06-30	2.760	2.820	2.730	2.770	2.770	1,004,791
2026-06-29	2.760	2.775	2.720	2.740	2.740	677,373
2026-06-26	2.730	2.770	2.720	2.760	2.760	621,261
2026-06-25	2.730	2.780	2.730	2.740	2.740	1,162,116
2026-06-24	2.800	2.800	2.705	2.760	2.760	1,046,541
2026-06-23	2.800	2.810	2.710	2.710	2.710	776,264
2026-06-22	2.660	2.790	2.630	2.790	2.790	1,159,019
2026-06-19	2.690	2.700	2.610	2.660	2.660	1,261,565
2026-06-18	2.650	2.720	2.640	2.680	2.680	1,649,209
2026-06-17	2.720	2.720	2.615	2.690	2.690	924,322
2026-06-16	2.600	2.690	2.570	2.680	2.680	1,506,502
2026-06-15	2.630	2.660	2.610	2.650	2.650	371,442
2026-06-12	2.640	2.650	2.580	2.610	2.610	870,513
2026-06-11	2.540	2.590	2.540	2.560	2.560	454,079
2026-06-10	2.650	2.650	2.565	2.590	2.590	1,484,997
2026-06-09	2.500	2.640	2.500	2.640	2.640	864,480
2026-06-05	2.650	2.650	2.545	2.580	2.580	654,270
2026-06-04	2.610	2.610	2.530	2.580	2.580	898,761
2026-06-03	2.610	2.630	2.560	2.630	2.630	483,675
2026-06-02	2.550	2.600	2.525	2.600	2.600	521,925
2026-06-01	2.620	2.640	2.540	2.640	2.640	778,013
2026-05-29	2.630	2.635	2.565	2.620	2.620	1,411,795
2026-05-28	2.610	2.620	2.550	2.590	2.590	1,092,642
2026-05-27	2.580	2.640	2.500	2.640	2.640	813,323
2026-05-26	2.580	2.620	2.560	2.580	2.580	903,946
2026-05-25	2.520	2.570	2.490	2.560	2.560	431,824
2026-05-22	2.490	2.520	2.450	2.510	2.510	337,142
2026-05-21	2.500	2.500	2.440	2.460	2.460	650,140
2026-05-20	2.500	2.500	2.400	2.410	2.410	522,579
2026-05-19	2.480	2.510	2.440	2.490	2.490	578,392
2026-05-18	2.480	2.480	2.400	2.440	2.440	478,027
2026-05-15	2.420	2.480	2.390	2.480	2.480	868,444
2026-05-14	2.380	2.430	2.370	2.370	2.370	510,035
2026-05-13	2.400	2.420	2.370	2.380	2.380	507,994
2026-05-12	2.390	2.410	2.360	2.410	2.410	484,168
2026-05-11	2.350	2.410	2.350	2.410	2.410	463,411
2026-05-08	2.370	2.410	2.310	2.350	2.350	445,624
2026-05-07	2.370	2.410	2.370	2.410	2.410	638,220
2026-05-06	2.420	2.420	2.370	2.380	2.380	563,520
2026-05-05	2.310	2.410	2.310	2.360	2.360	404,242
2026-05-04	2.390	2.410	2.360	2.390	2.390	733,168
2026-05-01	2.330	2.390	2.310	2.390	2.390	629,192

← NewerPage 2 of 22 · 1,267 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.