Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.320	2.330	2.260	2.290	2.290	503,511
2026-04-29	2.250	2.325	2.250	2.300	2.300	506,128
2026-04-28	2.220	2.285	2.220	2.260	2.260	639,133
2026-04-27	2.300	2.300	2.260	2.260	2.260	142,845
2026-04-24	2.310	2.310	2.250	2.300	2.300	543,047
2026-04-23	2.330	2.340	2.280	2.280	2.280	2,205,969
2026-04-22	2.390	2.390	2.315	2.330	2.330	487,909
2026-04-21	2.400	2.430	2.360	2.370	2.370	647,497
2026-04-20	2.370	2.420	2.350	2.410	2.410	691,751
2026-04-17	2.370	2.410	2.340	2.360	2.360	1,215,711
2026-04-16	2.460	2.470	2.420	2.420	2.420	637,739
2026-04-15	2.500	2.550	2.470	2.480	2.480	441,679
2026-04-14	2.500	2.550	2.480	2.490	2.490	580,368
2026-04-13	2.460	2.505	2.460	2.480	2.480	747,857
2026-04-10	2.470	2.550	2.470	2.510	2.510	1,237,045
2026-04-09	2.540	2.610	2.525	2.550	2.550	1,285,072
2026-04-08	2.510	2.570	2.480	2.540	2.540	1,015,250
2026-04-07	2.380	2.465	2.360	2.420	2.420	1,360,973
2026-04-02	2.490	2.510	2.350	2.360	2.360	1,726,098
2026-04-01	2.500	2.520	2.450	2.450	2.450	6,487,339
2026-03-31	2.500	2.500	2.420	2.470	2.470	1,320,979
2026-03-30	2.580	2.580	2.480	2.500	2.500	1,011,834
2026-03-27	2.600	2.635	2.590	2.600	2.600	479,414
2026-03-26	2.640	2.685	2.620	2.630	2.630	664,344
2026-03-25	2.720	2.720	2.620	2.630	2.630	841,276
2026-03-24	2.830	2.830	2.620	2.640	2.640	1,044,638
2026-03-23	2.660	2.670	2.590	2.650	2.650	1,148,078
2026-03-20	2.740	2.750	2.690	2.710	2.710	1,361,005
2026-03-19	2.750	2.760	2.690	2.740	2.740	1,373,846
2026-03-18	2.740	2.830	2.740	2.790	2.790	507,132
2026-03-17	2.730	2.860	2.730	2.810	2.810	536,960
2026-03-16	2.730	2.860	2.730	2.810	2.810	823,345
2026-03-13	2.790	2.830	2.760	2.820	2.820	1,235,466
2026-03-12	2.730	2.810	2.730	2.800	2.800	1,696,847
2026-03-11	2.790	2.850	2.760	2.830	2.830	536,772
2026-03-10	2.840	2.840	2.745	2.780	2.780	803,552
2026-03-09	2.840	2.920	2.740	2.810	2.810	1,363,435
2026-03-06	2.870	2.920	2.870	2.910	2.910	509,206
2026-03-05	2.870	2.960	2.870	2.930	2.930	824,622
2026-03-04	2.900	2.920	2.870	2.890	2.890	674,590
2026-03-03	2.930	3.060	2.915	2.920	2.920	852,678
2026-03-02	2.930	2.965	2.860	2.910	2.910	810,997
2026-02-27	2.930	2.980	2.900	2.950	2.950	1,907,857
2026-02-26	2.990	2.990	2.940	2.950	2.950	440,266
2026-02-25	3.000	3.000	2.900	2.960	2.960	688,829
2026-02-24	2.960	2.990	2.925	2.970	2.970	421,744
2026-02-23	2.890	3.020	2.890	2.960	2.960	534,893
2026-02-20	2.980	3.040	2.940	2.980	2.980	884,307
2026-02-19	3.000	3.090	2.945	3.070	3.070	5,185,905
2026-02-18	3.010	3.050	2.880	3.000	3.000	1,439,680
2026-02-17	2.980	3.040	2.950	3.010	3.010	835,069
2026-02-16	3.070	3.080	3.000	3.030	3.030	1,170,855
2026-02-13	3.110	3.160	3.060	3.090	3.090	297,158
2026-02-12	3.200	3.200	3.140	3.150	3.150	414,392
2026-02-11	3.000	3.210	3.000	3.200	3.200	430,873
2026-02-10	3.150	3.190	3.120	3.150	3.150	449,555
2026-02-09	3.080	3.160	3.010	3.100	3.100	1,569,084
2026-02-06	3.030	3.110	3.020	3.030	3.030	542,460
2026-02-05	3.250	3.250	3.150	3.150	3.150	389,756
2026-02-04	3.250	3.260	3.150	3.220	3.220	1,265,190

← NewerPage 3 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.