Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.810	2.815	2.770	2.790	2.790	803,667
2025-08-12	2.760	2.790	2.730	2.790	2.790	519,039
2025-08-11	2.740	2.770	2.720	2.760	2.760	302,600
2025-08-08	2.730	2.740	2.690	2.740	2.740	546,456
2025-08-07	2.710	2.740	2.700	2.720	2.720	537,909
2025-08-06	2.670	2.710	2.660	2.700	2.700	709,823
2025-08-05	2.710	2.710	2.660	2.670	2.670	629,350
2025-08-04	2.760	2.810	2.660	2.660	2.660	653,409
2025-08-01	2.790	2.790	2.730	2.760	2.760	904,270
2025-07-31	2.790	2.800	2.765	2.790	2.790	429,127
2025-07-30	2.780	2.825	2.740	2.800	2.800	587,547
2025-07-29	2.750	2.760	2.690	2.750	2.750	1,755,923
2025-07-28	2.700	2.740	2.685	2.740	2.740	506,674
2025-07-25	2.760	2.770	2.700	2.700	2.700	296,251
2025-07-24	2.790	2.810	2.740	2.750	2.750	396,588
2025-07-23	2.780	2.800	2.760	2.770	2.770	636,553
2025-07-22	2.850	2.850	2.760	2.770	2.770	634,072
2025-07-21	2.770	2.800	2.750	2.790	2.790	305,863
2025-07-18	2.720	2.830	2.720	2.790	2.790	830,016
2025-07-17	2.740	2.740	2.700	2.710	2.710	503,233
2025-07-16	2.730	2.730	2.690	2.690	2.690	433,883
2025-07-15	2.780	2.815	2.735	2.740	2.740	346,103
2025-07-14	2.760	2.800	2.750	2.770	2.770	427,556
2025-07-11	2.790	2.860	2.780	2.800	2.800	476,082
2025-07-10	2.790	2.830	2.745	2.810	2.810	841,558
2025-07-09	2.840	2.860	2.760	2.760	2.760	524,830
2025-07-08	2.820	2.870	2.810	2.840	2.840	627,525
2025-07-07	2.820	2.850	2.810	2.830	2.830	297,376
2025-07-04	2.820	2.860	2.800	2.830	2.830	757,576
2025-07-03	2.760	2.820	2.745	2.820	2.820	551,018
2025-07-02	2.820	2.820	2.745	2.770	2.770	1,073,086
2025-07-01	2.710	2.780	2.710	2.760	2.760	831,372
2025-06-30	2.720	2.720	2.635	2.700	2.700	2,105,080
2025-06-27	2.700	2.715	2.670	2.670	2.670	913,554
2025-06-26	2.650	2.675	2.635	2.670	2.670	1,257,133
2025-06-25	2.740	2.760	2.660	2.670	2.670	1,620,282
2025-06-24	2.800	2.850	2.740	2.760	2.760	2,766,902
2025-06-23	2.940	2.945	2.820	2.850	2.850	873,853
2025-06-20	3.000	3.000	2.900	2.900	2.900	1,713,994
2025-06-19	3.010	3.040	2.880	2.910	2.910	1,306,666
2025-06-18	2.990	3.070	2.980	3.020	3.020	1,491,001
2025-06-17	2.970	3.040	2.960	3.000	3.000	1,346,100
2025-06-16	2.970	3.015	2.940	2.950	2.950	541,318
2025-06-13	2.980	3.030	2.965	2.990	2.990	1,160,846
2025-06-12	3.080	3.080	3.020	3.040	3.040	1,238,699
2025-06-11	2.970	3.110	2.930	3.080	3.080	2,810,400
2025-06-10	2.840	2.850	2.775	2.800	2.800	1,000,389
2025-06-06	2.850	2.900	2.810	2.850	2.850	1,243,790
2025-06-05	2.950	2.955	2.880	2.930	2.930	2,231,059
2025-06-04	2.980	3.010	2.940	2.950	2.950	1,332,379
2025-06-03	2.930	2.985	2.900	2.950	2.950	930,113
2025-06-02	2.910	2.970	2.900	2.920	2.920	722,942
2025-05-30	2.880	2.930	2.865	2.930	2.930	8,750,212
2025-05-29	2.890	2.910	2.820	2.890	2.890	944,524
2025-05-28	2.940	2.950	2.860	2.880	2.880	1,304,415
2025-05-27	2.980	2.980	2.890	2.930	2.930	625,066
2025-05-26	3.000	3.030	2.950	2.960	2.960	776,667
2025-05-23	3.050	3.070	2.990	3.020	3.020	675,820
2025-05-22	3.050	3.085	3.010	3.050	3.050	849,535
2025-05-21	3.090	3.120	3.040	3.090	3.090	1,015,166

← NewerPage 6 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.