Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.930	3.040	2.920	3.010	3.010	805,931
2025-02-20	2.990	3.000	2.910	2.930	2.930	2,521,330
2025-02-19	3.050	3.110	2.910	3.040	3.040	3,682,022
2025-02-18	2.890	2.895	2.820	2.830	2.830	1,032,414
2025-02-17	2.840	2.920	2.810	2.890	2.890	1,124,962
2025-02-14	2.790	2.870	2.775	2.840	2.840	1,004,611
2025-02-13	2.720	2.780	2.720	2.770	2.770	611,232
2025-02-12	2.720	2.750	2.690	2.740	2.740	544,838
2025-02-11	2.710	2.750	2.680	2.720	2.720	905,881
2025-02-10	2.650	2.725	2.640	2.710	2.710	886,537
2025-02-07	2.610	2.710	2.590	2.680	2.680	736,231
2025-02-06	2.610	2.640	2.595	2.630	2.630	501,655
2025-02-05	2.570	2.600	2.550	2.590	2.590	822,626
2025-02-04	2.640	2.640	2.540	2.540	2.540	754,852
2025-02-03	2.540	2.610	2.490	2.590	2.590	981,323
2025-01-31	2.620	2.650	2.590	2.610	2.610	800,184
2025-01-30	2.650	2.660	2.580	2.610	2.610	784,254
2025-01-29	2.630	2.675	2.600	2.650	2.650	464,120
2025-01-28	2.600	2.630	2.580	2.620	2.620	569,121
2025-01-24	2.580	2.630	2.580	2.610	2.610	219,257
2025-01-23	2.580	2.600	2.560	2.590	2.590	479,733
2025-01-22	2.580	2.620	2.570	2.600	2.600	566,614
2025-01-21	2.560	2.615	2.550	2.580	2.580	640,832
2025-01-20	2.560	2.590	2.550	2.550	2.550	675,380
2025-01-17	2.570	2.620	2.530	2.570	2.570	536,804
2025-01-16	2.650	2.650	2.560	2.580	2.580	1,012,879
2025-01-15	2.540	2.650	2.500	2.600	2.600	942,471
2025-01-14	2.510	2.600	2.500	2.570	2.570	1,023,897
2025-01-13	2.490	2.540	2.455	2.520	2.520	1,101,208
2025-01-10	2.520	2.530	2.490	2.490	2.490	511,208
2025-01-09	2.550	2.585	2.510	2.540	2.540	927,237
2025-01-08	2.500	2.585	2.495	2.570	2.570	689,247
2025-01-07	2.530	2.540	2.490	2.500	2.500	634,100
2025-01-06	2.600	2.610	2.490	2.490	2.490	711,574
2025-01-03	2.560	2.605	2.560	2.560	2.560	299,953
2025-01-02	2.550	2.590	2.530	2.570	2.570	326,104
2024-12-31	2.590	2.600	2.550	2.550	2.550	331,660
2024-12-30	2.580	2.630	2.570	2.600	2.600	576,486
2024-12-27	2.570	2.630	2.570	2.590	2.590	616,856
2024-12-24	2.540	2.570	2.520	2.550	2.550	399,870
2024-12-23	2.500	2.545	2.500	2.530	2.530	513,693
2024-12-20	2.500	2.570	2.480	2.490	2.490	5,023,102
2024-12-19	2.530	2.550	2.480	2.520	2.520	1,710,237
2024-12-18	2.530	2.610	2.530	2.570	2.570	600,710
2024-12-17	2.520	2.570	2.510	2.530	2.530	952,763
2024-12-16	2.550	2.570	2.520	2.520	2.520	835,143
2024-12-13	2.500	2.590	2.480	2.560	2.560	642,684
2024-12-12	2.590	2.600	2.510	2.510	2.510	2,217,863
2024-12-11	2.570	2.610	2.550	2.580	2.580	852,170
2024-12-10	2.560	2.605	2.540	2.590	2.590	1,900,920
2024-12-09	2.620	2.620	2.530	2.560	2.560	1,093,932
2024-12-06	2.620	2.665	2.600	2.600	2.600	1,084,955
2024-12-05	2.590	2.650	2.565	2.630	2.630	1,328,067
2024-12-04	2.710	2.730	2.600	2.600	2.600	1,491,993
2024-12-03	2.760	2.790	2.735	2.750	2.750	863,036
2024-12-02	2.860	2.880	2.750	2.750	2.750	1,405,097
2024-11-29	2.860	2.860	2.800	2.840	2.840	458,929
2024-11-28	2.860	2.860	2.820	2.830	2.830	618,394
2024-11-27	2.880	2.930	2.850	2.860	2.860	1,448,031
2024-11-26	2.920	2.925	2.840	2.880	2.880	740,321

← NewerPage 8 of 22 · 1,265 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.