Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	5.720	5.790	5.710	5.750	5.138	1,297,947
2022-04-19	5.710	5.720	5.670	5.710	5.102	819,137
2022-04-14	5.700	5.760	5.700	5.730	5.120	1,308,102
2022-04-13	5.710	5.750	5.700	5.730	5.120	677,365
2022-04-12	5.700	5.720	5.660	5.700	5.093	611,394
2022-04-11	5.740	5.760	5.700	5.700	5.093	709,281
2022-04-08	5.760	5.760	5.705	5.740	5.129	384,093
2022-04-07	5.730	5.740	5.670	5.700	5.093	1,218,220
2022-04-06	5.740	5.780	5.720	5.740	5.129	1,040,318
2022-04-05	5.730	5.830	5.700	5.790	5.174	730,302
2022-04-04	5.810	5.850	5.660	5.660	5.057	1,409,307
2022-04-01	5.800	5.900	5.790	5.850	5.227	987,756
2022-03-31	5.850	5.990	5.840	5.870	5.245	1,799,436
2022-03-30	5.840	5.860	5.750	5.840	5.218	1,690,518
2022-03-29	5.740	5.740	5.640	5.710	5.102	879,352
2022-03-28	5.800	5.840	5.710	5.750	5.138	1,737,378
2022-03-25	5.850	5.960	5.705	5.720	5.111	1,298,793
2022-03-24	5.880	5.910	5.820	5.830	5.209	805,185
2022-03-23	6.190	6.200	5.910	5.910	5.281	892,520
2022-03-22	5.950	6.060	5.880	6.000	5.361	1,351,303
2022-03-21	5.990	5.990	5.860	5.910	5.281	1,358,246
2022-03-18	5.970	6.040	5.860	5.920	5.290	3,214,492
2022-03-17	6.060	6.140	6.020	6.070	5.424	1,410,034
2022-03-16	6.150	6.200	6.110	6.150	5.349	698,459
2022-03-15	6.040	6.150	6.040	6.130	5.332	1,078,340
2022-03-14	6.110	6.160	6.040	6.060	5.271	467,071
2022-03-11	6.020	6.140	6.020	6.090	5.297	913,702
2022-03-10	5.970	6.170	5.960	6.140	5.341	1,417,823
2022-03-09	5.810	5.900	5.760	5.900	5.132	1,527,382
2022-03-08	5.940	5.980	5.860	5.870	5.106	1,259,908
2022-03-07	6.110	6.140	5.950	6.000	5.219	2,043,691
2022-03-04	6.130	6.140	6.040	6.080	5.289	1,409,126
2022-03-03	6.250	6.250	6.110	6.120	5.323	860,874
2022-03-02	6.230	6.280	6.120	6.150	5.349	942,299
2022-03-01	6.300	6.370	6.220	6.320	5.497	1,427,852
2022-02-28	6.270	6.340	6.210	6.290	5.471	1,311,456
2022-02-25	6.370	6.380	6.240	6.290	5.471	1,205,601
2022-02-24	6.380	6.380	6.200	6.240	5.428	1,606,341
2022-02-23	6.370	6.430	6.300	6.380	5.550	935,012
2022-02-22	6.420	6.490	6.310	6.350	5.523	1,116,692
2022-02-21	6.290	6.470	6.220	6.380	5.550	645,223
2022-02-18	6.380	6.380	6.270	6.290	5.471	1,679,281
2022-02-17	6.370	6.470	6.350	6.360	5.532	1,917,132
2022-02-16	6.150	6.270	6.120	6.260	5.445	2,686,567
2022-02-15	5.900	5.920	5.820	5.830	5.071	1,065,085
2022-02-14	5.960	5.980	5.850	5.890	5.123	814,744
2022-02-11	5.970	6.030	5.920	5.990	5.210	829,726
2022-02-10	6.130	6.160	6.020	6.070	5.280	1,477,589
2022-02-09	6.050	6.090	5.945	6.070	5.280	1,137,258
2022-02-08	5.860	5.980	5.840	5.900	5.132	1,866,757
2022-02-07	5.820	5.910	5.750	5.860	5.097	677,656
2022-02-04	6.070	6.110	5.960	6.010	5.228	802,860
2022-02-03	6.120	6.145	6.040	6.040	5.254	952,189
2022-02-02	6.140	6.190	6.060	6.120	5.323	1,085,816
2022-02-01	6.000	6.080	5.945	6.030	5.245	891,294
2022-01-31	6.110	6.150	5.950	5.950	5.176	1,111,220
2022-01-28	6.140	6.200	5.920	6.110	5.315	3,754,047
2022-01-27	6.310	6.330	6.020	6.060	5.271	1,499,746
2022-01-25	6.370	6.380	6.120	6.150	5.349	1,160,963
2022-01-24	6.650	6.650	6.410	6.410	5.576	823,247

← NewerPage 20 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.