Fletcher Building Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.240 | 3.260 | 3.200 | 3.230 | 3.230 | 777,644 |
| 2026-02-02 | 3.180 | 3.250 | 3.180 | 3.230 | 3.230 | 1,465,662 |
| 2026-01-30 | 3.250 | 3.270 | 3.190 | 3.250 | 3.250 | 2,297,976 |
| 2026-01-29 | 3.270 | 3.300 | 3.180 | 3.220 | 3.220 | 1,498,159 |
| 2026-01-28 | 3.380 | 3.380 | 3.330 | 3.350 | 3.350 | 585,483 |
| 2026-01-27 | 3.440 | 3.440 | 3.310 | 3.350 | 3.350 | 929,150 |
| 2026-01-23 | 3.340 | 3.410 | 3.330 | 3.360 | 3.360 | 911,465 |
| 2026-01-22 | 3.280 | 3.385 | 3.280 | 3.340 | 3.340 | 465,957 |
| 2026-01-21 | 3.260 | 3.300 | 3.260 | 3.290 | 3.290 | 599,194 |
| 2026-01-20 | 3.290 | 3.430 | 3.290 | 3.340 | 3.340 | 1,025,186 |
| 2026-01-19 | 3.370 | 3.390 | 3.270 | 3.280 | 3.280 | 852,858 |
| 2026-01-16 | 3.260 | 3.370 | 3.260 | 3.360 | 3.360 | 578,780 |
| 2026-01-15 | 3.210 | 3.300 | 3.190 | 3.240 | 3.240 | 924,357 |
| 2026-01-14 | 3.220 | 3.240 | 3.180 | 3.210 | 3.210 | 357,754 |
| 2026-01-13 | 3.220 | 3.280 | 3.200 | 3.210 | 3.210 | 743,309 |
| 2026-01-12 | 3.320 | 3.320 | 3.230 | 3.240 | 3.240 | 428,295 |
| 2026-01-09 | 3.340 | 3.340 | 3.190 | 3.220 | 3.220 | 780,357 |
| 2026-01-08 | 3.340 | 3.340 | 3.220 | 3.280 | 3.280 | 475,154 |
| 2026-01-07 | 3.180 | 3.320 | 3.180 | 3.250 | 3.250 | 446,277 |
| 2026-01-06 | 3.270 | 3.350 | 3.240 | 3.280 | 3.280 | 698,804 |
| 2026-01-05 | 3.130 | 3.250 | 3.130 | 3.230 | 3.230 | 392,564 |
| 2026-01-02 | 3.120 | 3.170 | 3.120 | 3.150 | 3.150 | 236,146 |
| 2025-12-31 | 3.150 | 3.175 | 3.120 | 3.120 | 3.120 | 328,447 |
| 2025-12-30 | 3.140 | 3.205 | 3.140 | 3.160 | 3.160 | 387,191 |
| 2025-12-29 | 3.140 | 3.205 | 3.140 | 3.140 | 3.140 | 228,108 |
| 2025-12-24 | 3.150 | 3.180 | 3.110 | 3.130 | 3.130 | 285,844 |
| 2025-12-23 | 3.190 | 3.250 | 3.140 | 3.170 | 3.170 | 488,167 |
| 2025-12-22 | 3.100 | 3.220 | 3.100 | 3.190 | 3.190 | 523,807 |
| 2025-12-19 | 3.050 | 3.210 | 3.050 | 3.150 | 3.150 | 1,505,044 |
| 2025-12-18 | 3.180 | 3.240 | 3.160 | 3.240 | 3.240 | 1,519,050 |
| 2025-12-17 | 3.160 | 3.215 | 3.100 | 3.190 | 3.190 | 1,713,684 |
| 2025-12-16 | 3.170 | 3.220 | 3.150 | 3.170 | 3.170 | 1,361,273 |
| 2025-12-15 | 3.170 | 3.250 | 3.110 | 3.170 | 3.170 | 1,157,707 |
| 2025-12-12 | 3.250 | 3.250 | 3.180 | 3.220 | 3.220 | 1,368,307 |
| 2025-12-11 | 3.220 | 3.230 | 3.170 | 3.220 | 3.220 | 702,968 |
| 2025-12-10 | 3.260 | 3.260 | 3.110 | 3.190 | 3.190 | 1,205,510 |
| 2025-12-09 | 3.200 | 3.260 | 3.190 | 3.210 | 3.210 | 747,109 |
| 2025-12-08 | 3.230 | 3.270 | 3.150 | 3.220 | 3.220 | 1,060,709 |
| 2025-12-05 | 3.090 | 3.210 | 3.070 | 3.210 | 3.210 | 1,028,485 |
| 2025-12-04 | 3.020 | 3.105 | 2.970 | 3.100 | 3.100 | 871,216 |
| 2025-12-03 | 2.910 | 3.050 | 2.910 | 3.050 | 3.050 | 1,163,114 |
| 2025-12-02 | 3.010 | 3.060 | 2.990 | 3.060 | 3.060 | 714,649 |
| 2025-12-01 | 2.870 | 3.030 | 2.870 | 3.030 | 3.030 | 585,906 |
| 2025-11-28 | 2.870 | 2.940 | 2.865 | 2.930 | 2.930 | 1,187,946 |
| 2025-11-27 | 2.910 | 2.910 | 2.850 | 2.880 | 2.880 | 714,625 |
| 2025-11-26 | 2.900 | 2.930 | 2.855 | 2.890 | 2.890 | 712,142 |
| 2025-11-25 | 2.850 | 2.910 | 2.845 | 2.860 | 2.860 | 531,053 |
| 2025-11-24 | 3.050 | 3.050 | 2.840 | 2.880 | 2.880 | 720,276 |
| 2025-11-21 | 2.880 | 2.940 | 2.860 | 2.910 | 2.910 | 1,320,383 |
| 2025-11-20 | 2.930 | 2.960 | 2.905 | 2.910 | 2.910 | 492,577 |
| 2025-11-19 | 2.960 | 2.960 | 2.900 | 2.930 | 2.930 | 519,295 |
| 2025-11-18 | 3.050 | 3.050 | 2.930 | 2.950 | 2.950 | 449,345 |
| 2025-11-17 | 3.030 | 3.030 | 2.950 | 2.960 | 2.960 | 624,539 |
| 2025-11-14 | 2.990 | 3.040 | 2.970 | 2.970 | 2.970 | 491,890 |
| 2025-11-13 | 3.080 | 3.120 | 3.015 | 3.040 | 3.040 | 1,719,082 |
| 2025-11-12 | 3.040 | 3.100 | 3.025 | 3.080 | 3.080 | 570,211 |
| 2025-11-11 | 3.040 | 3.060 | 3.020 | 3.040 | 3.040 | 855,205 |
| 2025-11-10 | 3.035 | 3.070 | 3.010 | 3.040 | 3.040 | 1,037,642 |
| 2025-11-07 | 3.050 | 3.080 | 3.010 | 3.040 | 3.040 | 1,325,786 |
| 2025-11-06 | 3.000 | 3.075 | 2.985 | 3.060 | 3.060 | 1,288,302 |
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.