Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	3.090	3.120	3.040	3.090	3.090	1,015,166
2025-05-20	3.010	3.070	3.000	3.040	3.040	876,583
2025-05-19	3.080	3.090	2.960	3.000	3.000	1,492,555
2025-05-16	3.110	3.140	3.070	3.110	3.110	729,615
2025-05-15	3.140	3.180	3.105	3.130	3.130	765,909
2025-05-14	3.150	3.180	3.100	3.130	3.130	969,074
2025-05-13	3.170	3.180	3.120	3.140	3.140	837,117
2025-05-12	3.090	3.140	3.060	3.120	3.120	608,209
2025-05-09	3.030	3.100	3.030	3.080	3.080	660,233
2025-05-08	3.080	3.110	3.030	3.080	3.080	1,214,410
2025-05-07	2.960	3.050	2.930	3.050	3.050	1,438,700
2025-05-06	2.960	3.010	2.950	2.960	2.960	429,286
2025-05-05	2.910	3.000	2.910	2.980	2.980	1,397,583
2025-05-02	2.870	2.930	2.860	2.910	2.910	953,210
2025-05-01	2.900	2.950	2.805	2.920	2.920	913,914
2025-04-30	2.930	2.930	2.820	2.820	2.820	2,518,083
2025-04-29	2.890	2.930	2.860	2.910	2.910	672,902
2025-04-28	2.840	2.900	2.840	2.870	2.870	865,633
2025-04-24	2.930	2.950	2.870	2.910	2.910	770,866
2025-04-23	2.950	2.985	2.910	2.920	2.920	564,824
2025-04-22	2.990	3.005	2.865	2.870	2.870	762,501
2025-04-17	3.000	3.020	2.975	3.010	3.010	914,792
2025-04-16	2.960	3.010	2.950	2.990	2.990	724,508
2025-04-15	2.940	2.990	2.935	2.980	2.980	823,198
2025-04-14	2.890	2.965	2.890	2.950	2.950	473,425
2025-04-11	2.800	2.920	2.800	2.900	2.900	550,524
2025-04-10	2.970	2.970	2.825	2.860	2.860	1,078,856
2025-04-09	2.820	2.840	2.790	2.790	2.790	963,793
2025-04-08	2.780	2.880	2.780	2.870	2.870	890,197
2025-04-07	2.770	2.820	2.720	2.760	2.760	1,463,617
2025-04-04	2.890	2.920	2.860	2.910	2.910	740,234
2025-04-03	2.910	2.970	2.875	2.970	2.970	1,575,066
2025-04-02	2.980	3.000	2.935	2.950	2.950	795,181
2025-04-01	3.000	3.000	2.940	2.970	2.970	687,725
2025-03-31	2.960	2.980	2.940	2.980	2.980	829,099
2025-03-28	2.960	3.020	2.960	3.000	3.000	663,491
2025-03-27	2.970	3.000	2.950	2.980	2.980	784,539
2025-03-26	3.000	3.010	2.970	2.990	2.990	1,022,998
2025-03-25	2.990	3.020	2.980	2.990	2.990	1,230,000
2025-03-24	2.970	3.010	2.940	2.990	2.990	861,848
2025-03-21	3.010	3.075	2.955	2.990	2.990	5,145,410
2025-03-20	3.030	3.070	3.010	3.040	3.040	2,730,868
2025-03-19	2.980	3.030	2.940	3.020	3.020	1,104,376
2025-03-18	3.060	3.070	2.950	3.020	3.020	1,383,723
2025-03-17	2.920	3.000	2.910	2.990	2.990	1,266,234
2025-03-14	2.900	2.950	2.860	2.930	2.930	582,199
2025-03-13	2.920	2.940	2.850	2.870	2.870	1,099,579
2025-03-12	2.980	3.015	2.930	2.940	2.940	1,108,159
2025-03-11	2.930	3.010	2.910	3.000	3.000	1,326,775
2025-03-10	2.990	3.020	2.970	2.990	2.990	695,029
2025-03-07	2.980	3.040	2.980	3.040	3.040	1,160,186
2025-03-06	3.000	3.060	2.980	3.010	3.010	969,717
2025-03-05	3.030	3.030	2.930	2.990	2.990	1,103,111
2025-03-04	2.980	3.060	2.980	3.050	3.050	574,813
2025-03-03	3.070	3.090	2.970	3.060	3.060	618,905
2025-02-28	3.000	3.060	2.980	3.040	3.040	1,194,925
2025-02-27	2.990	3.030	2.965	2.980	2.980	1,010,049
2025-02-26	2.980	2.990	2.940	2.980	2.980	794,961
2025-02-25	3.000	3.025	2.920	2.960	2.960	952,509
2025-02-24	2.960	3.040	2.940	3.020	3.020	843,109

← NewerPage 7 of 22 · 1,268 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.