Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.910	2.980	2.900	2.970	2.970	746,563
2025-11-04	2.860	2.960	2.860	2.900	2.900	1,091,249
2025-11-03	2.850	2.870	2.835	2.850	2.850	855,256
2025-10-31	2.840	2.860	2.820	2.860	2.860	557,393
2025-10-30	2.760	2.830	2.760	2.820	2.820	521,686
2025-10-29	2.780	2.820	2.750	2.750	2.750	503,243
2025-10-28	2.880	2.880	2.755	2.780	2.780	585,359
2025-10-27	2.900	2.910	2.850	2.880	2.880	528,645
2025-10-24	2.810	2.865	2.785	2.850	2.850	699,088
2025-10-23	2.760	2.810	2.760	2.790	2.790	325,394
2025-10-22	2.830	2.830	2.775	2.780	2.780	394,008
2025-10-21	2.760	2.785	2.740	2.770	2.770	492,998
2025-10-20	2.780	2.805	2.740	2.750	2.750	521,076
2025-10-17	2.760	2.800	2.760	2.780	2.780	463,769
2025-10-16	2.780	2.790	2.740	2.780	2.780	613,161
2025-10-15	2.830	2.830	2.750	2.770	2.770	780,009
2025-10-14	2.760	2.840	2.750	2.800	2.800	870,743
2025-10-13	2.840	2.855	2.755	2.850	2.850	959,870
2025-10-10	2.900	2.905	2.840	2.900	2.900	579,329
2025-10-09	2.980	2.980	2.920	2.950	2.950	1,077,335
2025-10-08	3.070	3.090	2.960	2.990	2.990	2,685,304
2025-10-07	3.050	3.110	3.040	3.080	3.080	822,368
2025-10-06	3.100	3.125	3.050	3.060	3.060	471,032
2025-10-03	2.900	3.100	2.900	3.070	3.070	411,774
2025-10-02	2.960	3.050	2.960	3.010	3.010	765,316
2025-10-01	2.920	2.980	2.880	2.960	2.960	763,175
2025-09-30	2.860	2.970	2.860	2.920	2.920	1,403,786
2025-09-29	2.850	2.920	2.820	2.910	2.910	730,163
2025-09-26	2.760	2.855	2.760	2.840	2.840	713,695
2025-09-25	2.710	2.800	2.710	2.780	2.780	718,282
2025-09-24	2.690	2.740	2.680	2.740	2.740	368,858
2025-09-23	2.710	2.735	2.680	2.700	2.700	494,257
2025-09-22	2.870	2.870	2.710	2.710	2.710	549,755
2025-09-19	2.830	2.860	2.790	2.790	2.790	2,016,685
2025-09-18	2.830	2.970	2.790	2.820	2.820	614,673
2025-09-17	2.860	2.860	2.810	2.820	2.820	538,626
2025-09-16	2.870	2.870	2.790	2.850	2.850	733,019
2025-09-15	2.700	2.860	2.690	2.820	2.820	906,641
2025-09-12	2.730	2.750	2.695	2.720	2.720	527,778
2025-09-11	2.800	2.800	2.700	2.720	2.720	774,661
2025-09-10	2.740	2.845	2.740	2.790	2.790	608,047
2025-09-09	2.850	2.880	2.790	2.810	2.810	550,527
2025-09-08	2.880	2.900	2.830	2.850	2.850	569,083
2025-09-05	2.990	2.990	2.845	2.900	2.900	984,285
2025-09-04	2.980	3.000	2.930	2.930	2.930	1,490,559
2025-09-03	2.940	2.990	2.940	2.980	2.980	914,874
2025-09-02	2.840	2.955	2.830	2.950	2.950	694,532
2025-09-01	2.800	2.900	2.800	2.850	2.850	1,106,979
2025-08-29	2.750	2.900	2.750	2.880	2.880	1,331,275
2025-08-28	2.750	2.810	2.740	2.790	2.790	402,724
2025-08-27	2.770	2.780	2.735	2.770	2.770	370,389
2025-08-26	2.800	2.800	2.710	2.750	2.750	1,143,673
2025-08-25	2.780	2.810	2.750	2.770	2.770	775,791
2025-08-22	2.750	2.780	2.680	2.780	2.780	1,140,283
2025-08-21	2.800	2.800	2.720	2.760	2.760	924,723
2025-08-20	2.810	2.870	2.765	2.800	2.800	1,214,097
2025-08-19	2.820	2.870	2.790	2.800	2.800	640,208
2025-08-18	2.750	2.870	2.750	2.860	2.860	503,687
2025-08-15	2.830	2.850	2.800	2.840	2.840	449,979
2025-08-14	2.790	2.840	2.790	2.800	2.800	933,654

← NewerPage 5 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.