Fletcher Building Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.630 | 2.665 | 2.530 | 2.600 | 2.600 | 2,643,070 |
| 2026-10-15 | 2.680 | 2.680 | 2.630 | 2.640 | 2.640 | 1,425,838 |
| 2026-10-14 | 2.730 | 2.730 | 2.670 | 2.690 | 2.690 | 1,460,419 |
| 2026-10-13 | 2.710 | 2.755 | 2.685 | 2.730 | 2.730 | 1,530,457 |
| 2026-10-12 | 2.720 | 2.730 | 2.690 | 2.690 | 2.690 | 1,652,666 |
| 2026-10-09 | 2.760 | 2.770 | 2.730 | 2.740 | 2.740 | 2,220,565 |
| 2026-10-08 | 2.730 | 2.800 | 2.725 | 2.740 | 2.740 | 3,018,393 |
| 2026-10-07 | 2.750 | 2.760 | 2.725 | 2.760 | 2.760 | 704,645 |
| 2026-10-06 | 2.740 | 2.760 | 2.705 | 2.740 | 2.740 | 9,958,294 |
| 2026-10-05 | 2.800 | 2.850 | 2.720 | 2.750 | 2.750 | 673,791 |
| 2026-10-02 | 2.830 | 2.860 | 2.790 | 2.840 | 2.840 | 464,691 |
| 2026-10-01 | 2.810 | 2.870 | 2.795 | 2.840 | 2.840 | 1,229,959 |
| 2026-09-30 | 2.800 | 2.870 | 2.780 | 2.840 | 2.840 | 665,953 |
| 2026-09-29 | 2.850 | 2.850 | 2.770 | 2.800 | 2.800 | 1,082,670 |
| 2026-09-28 | 2.830 | 2.890 | 2.800 | 2.840 | 2.840 | 2,680,470 |
| 2026-09-25 | 2.900 | 2.900 | 2.860 | 2.870 | 2.870 | 1,250,692 |
| 2026-09-24 | 2.890 | 2.910 | 2.760 | 2.900 | 2.900 | 531,844 |
| 2026-09-23 | 2.910 | 2.950 | 2.885 | 2.890 | 2.890 | 786,739 |
| 2026-09-22 | 2.830 | 2.940 | 2.830 | 2.910 | 2.910 | 1,560,504 |
| 2026-09-21 | 2.940 | 2.960 | 2.860 | 2.910 | 2.910 | 1,027,036 |
| 2026-09-18 | 2.980 | 2.980 | 2.930 | 2.930 | 2.930 | 3,887,195 |
| 2026-09-17 | 2.950 | 3.000 | 2.940 | 2.950 | 2.950 | 1,649,744 |
| 2026-09-16 | 2.980 | 2.990 | 2.950 | 2.960 | 2.960 | 897,268 |
| 2026-09-15 | 3.000 | 3.000 | 2.940 | 2.960 | 2.960 | 1,257,801 |
| 2026-09-14 | 3.020 | 3.030 | 2.890 | 2.980 | 2.980 | 1,350,798 |
| 2026-09-11 | 3.000 | 3.040 | 3.000 | 3.010 | 3.010 | 781,279 |
| 2026-09-10 | 3.040 | 3.075 | 3.010 | 3.040 | 3.040 | 1,737,257 |
| 2026-09-09 | 3.140 | 3.140 | 3.090 | 3.110 | 3.110 | 813,326 |
| 2026-09-08 | 3.220 | 3.220 | 3.110 | 3.150 | 3.150 | 1,783,853 |
| 2026-09-07 | 3.220 | 3.220 | 3.170 | 3.180 | 3.180 | 1,344,037 |
| 2026-09-04 | 3.130 | 3.190 | 3.130 | 3.170 | 3.170 | 840,725 |
| 2026-09-03 | 3.240 | 3.240 | 3.150 | 3.150 | 3.150 | 993,576 |
| 2026-09-02 | 3.200 | 3.250 | 3.190 | 3.230 | 3.230 | 748,937 |
| 2026-09-01 | 3.230 | 3.290 | 3.225 | 3.260 | 3.260 | 1,419,221 |
| 2026-08-31 | 3.270 | 3.310 | 3.230 | 3.300 | 3.300 | 903,081 |
| 2026-08-28 | 3.270 | 3.290 | 3.230 | 3.230 | 3.230 | 407,969 |
| 2026-08-27 | 3.310 | 3.310 | 3.230 | 3.250 | 3.250 | 990,780 |
| 2026-08-26 | 3.260 | 3.340 | 3.260 | 3.310 | 3.310 | 659,564 |
| 2026-08-25 | 3.180 | 3.305 | 3.180 | 3.280 | 3.280 | 1,232,632 |
| 2026-08-24 | 3.320 | 3.320 | 3.235 | 3.290 | 3.290 | 733,065 |
| 2026-08-21 | 3.330 | 3.400 | 3.295 | 3.320 | 3.320 | 842,374 |
| 2026-08-20 | 3.380 | 3.400 | 3.315 | 3.400 | 3.400 | 2,322,712 |
| 2026-08-19 | 3.150 | 3.350 | 3.130 | 3.350 | 3.350 | 1,066,343 |
| 2026-08-18 | 3.020 | 3.120 | 3.020 | 3.080 | 3.080 | 519,530 |
| 2026-08-17 | 3.090 | 3.120 | 3.060 | 3.090 | 3.090 | 534,526 |
| 2026-08-14 | 3.150 | 3.150 | 3.080 | 3.110 | 3.110 | 384,564 |
| 2026-08-13 | 3.080 | 3.150 | 3.080 | 3.100 | 3.100 | 366,743 |
| 2026-08-12 | 3.200 | 3.200 | 3.090 | 3.090 | 3.090 | 527,472 |
| 2026-08-11 | 3.080 | 3.200 | 3.060 | 3.170 | 3.170 | 565,423 |
| 2026-08-10 | 3.140 | 3.160 | 3.080 | 3.120 | 3.120 | 749,675 |
| 2026-08-07 | 3.170 | 3.175 | 3.125 | 3.140 | 3.140 | 551,219 |
| 2026-08-06 | 3.170 | 3.190 | 3.135 | 3.160 | 3.160 | 633,936 |
| 2026-08-05 | 3.110 | 3.170 | 3.100 | 3.150 | 3.150 | 1,525,488 |
| 2026-08-04 | 3.050 | 3.140 | 3.030 | 3.090 | 3.090 | 1,637,427 |
| 2026-08-03 | 3.060 | 3.075 | 3.010 | 3.040 | 3.040 | 1,490,813 |
| 2026-07-31 | 3.120 | 3.130 | 3.020 | 3.050 | 3.050 | 1,628,501 |
| 2026-07-30 | 3.110 | 3.220 | 3.110 | 3.110 | 3.110 | 810,193 |
| 2026-07-29 | 3.180 | 3.285 | 3.170 | 3.210 | 3.210 | 1,258,057 |
| 2026-07-28 | 3.110 | 3.180 | 3.110 | 3.150 | 3.150 | 1,596,489 |
| 2026-07-27 | 3.140 | 3.160 | 3.115 | 3.130 | 3.130 | 505,921 |
Page 1 of 3 · 129 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.