Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	6.630	6.690	6.580	6.590	5.732	824,369
2022-01-20	6.680	6.730	6.610	6.610	5.750	903,954
2022-01-19	6.700	6.790	6.660	6.680	5.810	599,900
2022-01-18	6.770	6.770	6.680	6.700	5.828	335,732
2022-01-17	6.800	6.840	6.740	6.770	5.889	298,986
2022-01-14	6.820	6.840	6.750	6.760	5.880	637,366
2022-01-13	6.820	6.860	6.810	6.840	5.950	265,533
2022-01-12	6.880	6.900	6.810	6.830	5.941	480,971
2022-01-11	6.820	6.890	6.820	6.840	5.950	308,850
2022-01-10	6.810	6.870	6.795	6.850	5.958	670,592
2022-01-07	6.840	6.920	6.800	6.840	5.950	414,955
2022-01-06	6.650	6.960	6.650	6.820	5.932	404,849
2022-01-05	6.960	6.990	6.920	6.980	6.071	455,277
2022-01-04	6.990	7.010	6.870	7.000	6.089	579,238
2021-12-31	6.900	6.930	6.780	6.780	5.897	320,957
2021-12-30	6.900	6.985	6.900	6.980	6.071	321,359
2021-12-29	6.880	6.920	6.820	6.880	5.984	395,798
2021-12-24	6.780	6.810	6.740	6.810	5.924	194,160
2021-12-23	6.760	6.760	6.690	6.690	5.819	325,165
2021-12-22	6.750	6.770	6.710	6.760	5.880	395,836
2021-12-21	6.750	6.760	6.680	6.730	5.854	425,639
2021-12-20	6.860	6.860	6.690	6.740	5.863	1,097,968
2021-12-17	6.870	6.920	6.820	6.820	5.932	1,620,811
2021-12-16	6.790	6.860	6.760	6.840	5.950	1,509,862
2021-12-15	6.880	6.880	6.750	6.760	5.880	720,885
2021-12-14	6.780	6.960	6.770	6.880	5.984	1,595,740
2021-12-13	6.770	6.810	6.670	6.750	5.871	1,174,796
2021-12-10	6.710	6.770	6.620	6.720	5.845	1,953,345
2021-12-09	6.840	6.870	6.690	6.710	5.837	1,871,114
2021-12-08	6.670	6.870	6.650	6.780	5.897	2,369,509
2021-12-07	6.680	6.680	6.565	6.600	5.741	1,447,071
2021-12-06	6.700	6.700	6.650	6.670	5.802	1,211,888
2021-12-03	6.630	6.700	6.560	6.600	5.741	846,044
2021-12-02	6.360	6.640	6.360	6.590	5.732	1,242,546
2021-12-01	6.480	6.490	6.350	6.390	5.558	1,277,105
2021-11-30	6.400	6.510	6.390	6.480	5.637	2,507,199
2021-11-29	6.400	6.420	6.330	6.380	5.550	1,408,163
2021-11-26	6.510	6.540	6.340	6.410	5.576	2,201,454
2021-11-25	6.540	6.560	6.490	6.560	5.706	885,580
2021-11-24	6.630	6.640	6.530	6.530	5.680	1,248,515
2021-11-23	6.710	6.710	6.635	6.650	5.784	622,297
2021-11-22	6.780	6.780	6.660	6.660	5.793	623,945
2021-11-19	6.730	6.800	6.700	6.730	5.854	789,731
2021-11-18	6.670	6.730	6.620	6.710	5.837	1,372,356
2021-11-17	6.690	6.700	6.610	6.690	5.819	672,522
2021-11-16	6.860	6.860	6.670	6.700	5.828	891,204
2021-11-15	6.860	6.890	6.800	6.810	5.924	378,334
2021-11-12	6.920	6.950	6.860	6.860	5.967	940,661
2021-11-11	6.900	6.940	6.845	6.870	5.976	514,710
2021-11-10	6.900	6.970	6.870	6.930	6.028	445,803
2021-11-09	6.960	6.970	6.870	6.890	5.993	546,609
2021-11-08	6.880	6.990	6.880	6.960	6.054	744,526
2021-11-05	6.930	6.930	6.830	6.850	5.958	557,216
2021-11-04	6.900	6.980	6.870	6.940	6.037	1,229,768
2021-11-03	6.900	6.925	6.840	6.840	5.950	932,833
2021-11-02	6.870	6.870	6.770	6.830	5.941	413,350
2021-11-01	6.870	6.930	6.820	6.880	5.984	985,084
2021-10-29	6.800	6.860	6.735	6.750	5.871	801,557
2021-10-28	6.700	6.830	6.650	6.820	5.932	950,013
2021-10-27	6.810	6.870	6.730	6.730	5.854	753,214

← NewerPage 21 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.