Fletcher Building Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.860	2.940	2.840	2.910	2.910	1,041,521
2024-11-22	2.790	2.900	2.770	2.810	2.810	1,767,401
2024-11-21	2.760	2.770	2.725	2.740	2.740	904,376
2024-11-20	2.820	2.820	2.730	2.770	2.770	5,740,668
2024-11-19	2.820	2.875	2.820	2.820	2.820	872,398
2024-11-18	2.780	2.855	2.760	2.840	2.840	902,169
2024-11-15	2.860	2.890	2.760	2.780	2.780	1,041,385
2024-11-14	2.880	2.890	2.830	2.860	2.860	434,556
2024-11-13	2.890	2.950	2.860	2.880	2.880	844,624
2024-11-12	2.900	2.910	2.850	2.900	2.900	539,038
2024-11-11	2.830	2.900	2.820	2.870	2.870	683,964
2024-11-08	2.870	2.880	2.810	2.850	2.850	468,230
2024-11-07	2.820	2.925	2.795	2.890	2.890	2,144,106
2024-11-06	2.750	2.780	2.720	2.760	2.760	573,346
2024-11-05	2.780	2.780	2.725	2.740	2.740	385,752
2024-11-04	2.750	2.780	2.740	2.780	2.780	1,579,469
2024-11-01	2.690	2.750	2.680	2.740	2.740	734,048
2024-10-31	2.790	2.820	2.720	2.720	2.720	1,510,828
2024-10-30	2.810	2.810	2.770	2.770	2.770	491,505
2024-10-29	2.870	2.870	2.790	2.800	2.800	826,802
2024-10-28	2.800	2.820	2.790	2.800	2.800	429,034
2024-10-25	2.820	2.840	2.810	2.820	2.820	1,103,084
2024-10-24	2.840	2.900	2.805	2.820	2.820	960,644
2024-10-23	2.810	2.875	2.800	2.840	2.840	1,311,315
2024-10-22	2.830	2.850	2.800	2.820	2.820	773,425
2024-10-21	2.830	2.920	2.830	2.890	2.890	1,387,402
2024-10-18	2.910	2.990	2.870	2.890	2.890	1,231,851
2024-10-17	2.910	2.970	2.870	2.960	2.960	1,032,557
2024-10-16	2.850	2.890	2.840	2.860	2.860	1,118,245
2024-10-15	2.820	2.920	2.800	2.920	2.920	967,118
2024-10-14	2.780	2.830	2.770	2.820	2.820	709,137
2024-10-11	2.780	2.810	2.740	2.810	2.810	1,195,822
2024-10-10	2.880	2.895	2.760	2.810	2.810	1,683,032
2024-10-09	2.940	2.975	2.860	2.880	2.880	2,675,986
2024-10-08	2.830	2.960	2.830	2.920	2.920	1,891,168
2024-10-07	2.850	2.910	2.830	2.910	2.910	1,975,931
2024-10-04	2.870	2.900	2.760	2.860	2.860	1,514,702
2024-10-03	2.790	2.950	2.750	2.890	2.890	2,141,961
2024-10-02	2.750	2.830	2.715	2.820	2.820	1,559,588
2024-10-01	2.670	2.765	2.670	2.760	2.760	1,584,084
2024-09-30	2.580	2.710	2.580	2.650	2.650	2,356,155
2024-09-27	2.600	2.600	2.490	2.500	2.500	1,676,297
2024-09-26	2.700	2.700	2.630	2.660	2.660	1,458,860
2024-09-25	2.720	2.770	2.680	2.740	2.740	1,699,709
2024-09-24	2.570	2.825	2.570	2.720	2.720	3,105,456
2024-09-23	2.527	2.527	2.527	2.527	2.527	0
2024-09-20	2.575	2.653	2.527	2.527	2.527	5,847,962
2024-09-19	2.517	2.614	2.507	2.575	2.575	1,140,823
2024-09-18	2.498	2.527	2.488	2.498	2.498	394,301
2024-09-17	2.507	2.517	2.473	2.488	2.488	814,247
2024-09-16	2.478	2.507	2.449	2.488	2.488	1,575,188
2024-09-13	2.590	2.600	2.530	2.540	2.540	404,949
2024-09-12	2.540	2.590	2.510	2.570	2.570	258,000
2024-09-11	2.550	2.615	2.520	2.520	2.520	732,296
2024-09-10	2.590	2.605	2.545	2.580	2.580	792,029
2024-09-09	2.520	2.610	2.510	2.570	2.570	700,402
2024-09-06	2.590	2.620	2.570	2.600	2.600	740,869
2024-09-05	2.540	2.640	2.490	2.610	2.610	1,650,541
2024-09-04	2.620	2.620	2.500	2.500	2.500	1,161,291
2024-09-03	2.680	2.700	2.630	2.640	2.640	1,091,648

← NewerPage 9 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.