Fletcher Building Limited (FBU.NZ)
NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
As of 01:19PM NZST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 2.8500 | 2.8900 | 2.8500 | 2.8800 | 2.8800 | 441,739 |
| Jun 25, 2024 | 2.8800 | 2.9300 | 2.8800 | 2.8800 | 2.8800 | 1,174,953 |
| Jun 24, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Jun 21, 2024 | 2.8700 | 2.9500 | 2.8300 | 2.9500 | 2.9500 | 2,185,724 |
| Jun 20, 2024 | 2.8500 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 329,349 |
| Jun 19, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Jun 18, 2024 | 2.9500 | 3.0100 | 2.8900 | 2.9900 | 2.9900 | 909,387 |
| Jun 17, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jun 14, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jun 13, 2024 | 3.0100 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 913,116 |
| Jun 12, 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 563,053 |
| Jun 11, 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0600 | 3.0600 | 979,000 |
| Jun 10, 2024 | 3.0900 | 3.0900 | 3.0200 | 3.0500 | 3.0500 | 161,907 |
| Jun 07, 2024 | 2.9600 | 3.0600 | 2.9600 | 3.0400 | 3.0400 | 956,284 |
| Jun 06, 2024 | 3.0700 | 3.0700 | 2.9500 | 3.0300 | 3.0300 | 594,085 |
| Jun 05, 2024 | 3.1500 | 3.1800 | 3.0400 | 3.0400 | 3.0400 | 496,472 |
| Jun 04, 2024 | 3.1700 | 3.1800 | 3.1200 | 3.1500 | 3.1500 | 757,090 |
| May 31, 2024 | 2.9800 | 3.1100 | 2.9600 | 3.1100 | 3.1100 | 2,461,848 |
| May 30, 2024 | 2.9900 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 560,305 |
| May 29, 2024 | 3.0600 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 519,999 |
| May 28, 2024 | 3.0900 | 3.1200 | 3.0700 | 3.0800 | 3.0800 | 313,962 |
| May 27, 2024 | 3.1000 | 3.1500 | 3.0200 | 3.1000 | 3.1000 | 365,705 |
| May 24, 2024 | 3.2100 | 3.2200 | 2.9900 | 3.0000 | 3.0000 | 3,088,991 |
| May 23, 2024 | 2.9500 | 3.3300 | 2.9200 | 3.1900 | 3.1900 | 4,020,351 |
| May 22, 2024 | 2.9100 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 3,078,756 |
| May 21, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9100 | 2.9100 | 789,554 |
| May 20, 2024 | 2.9300 | 3.0100 | 2.9100 | 2.9900 | 2.9900 | 3,820,580 |
| May 17, 2024 | 2.9000 | 2.9400 | 2.8600 | 2.9100 | 2.9100 | 3,887,437 |
| May 16, 2024 | 2.8900 | 2.9800 | 2.8600 | 2.8900 | 2.8900 | 883,473 |
| May 15, 2024 | 3.0500 | 3.0600 | 2.9000 | 2.9000 | 2.9000 | 7,571,924 |
| May 14, 2024 | 3.2000 | 3.2000 | 3.0200 | 3.0200 | 3.0200 | 1,247,358 |
| May 13, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| May 10, 2024 | 3.4400 | 3.5500 | 3.4100 | 3.5100 | 3.5100 | 844,322 |
| May 09, 2024 | 3.5500 | 3.5500 | 3.4300 | 3.4700 | 3.4700 | 576,225 |
| May 08, 2024 | 3.5900 | 3.6100 | 3.5200 | 3.5600 | 3.5600 | 937,591 |
| May 07, 2024 | 3.5800 | 3.6400 | 3.5800 | 3.6300 | 3.6300 | 384,094 |
| May 06, 2024 | 3.7200 | 3.7400 | 3.6000 | 3.6000 | 3.6000 | 3,987,106 |
| May 03, 2024 | 3.7600 | 3.7600 | 3.7000 | 3.7200 | 3.7200 | 519,679 |
| May 02, 2024 | 3.7200 | 3.7500 | 3.6900 | 3.7200 | 3.7200 | 717,803 |
| May 01, 2024 | 3.7800 | 3.7800 | 3.7200 | 3.7200 | 3.7200 | 523,673 |
| Apr 30, 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8100 | 3.8100 | 2,478,921 |
| Apr 29, 2024 | 3.8200 | 3.8900 | 3.8000 | 3.8900 | 3.8900 | 586,526 |
| Apr 26, 2024 | 3.8800 | 3.9400 | 3.7900 | 3.8600 | 3.8600 | 922,262 |
| Apr 24, 2024 | 3.9200 | 4.0000 | 3.8700 | 3.8800 | 3.8800 | 297,262 |
| Apr 23, 2024 | 3.9700 | 3.9700 | 3.8800 | 3.9700 | 3.9700 | 363,660 |
| Apr 22, 2024 | 3.8200 | 3.9700 | 3.8200 | 3.9700 | 3.9700 | 618,139 |
| Apr 19, 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8600 | 3.8600 | 799,146 |
| Apr 18, 2024 | 3.8200 | 3.9300 | 3.8200 | 3.9200 | 3.9200 | 448,797 |
| Apr 17, 2024 | 3.8100 | 3.9000 | 3.7900 | 3.8900 | 3.8900 | 1,157,841 |
| Apr 16, 2024 | 3.8100 | 3.9400 | 3.7700 | 3.8700 | 3.8700 | 568,931 |
| Apr 15, 2024 | 3.8500 | 3.9500 | 3.7600 | 3.9500 | 3.9500 | 634,594 |
| Apr 12, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Apr 11, 2024 | 3.9800 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 1,585,249 |
| Apr 10, 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 386,599 |
| Apr 09, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Apr 08, 2024 | 4.0500 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | 372,680 |
| Apr 05, 2024 | 4.0600 | 4.0800 | 3.9500 | 4.0500 | 4.0500 | 299,478 |
| Apr 04, 2024 | 4.1100 | 4.1400 | 4.0300 | 4.0900 | 4.0900 | 503,758 |
| Apr 03, 2024 | 4.1400 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 971,944 |
| Apr 02, 2024 | 4.0800 | 4.1800 | 4.0500 | 4.1600 | 4.1600 | 622,988 |
| Mar 28, 2024 | 4.0700 | 4.1800 | 4.0600 | 4.1200 | 4.1200 | 1,448,702 |
| Mar 27, 2024 | 4.0900 | 4.1600 | 4.0700 | 4.0900 | 4.0900 | 663,561 |
| Mar 26, 2024 | 4.1500 | 4.1700 | 4.0700 | 4.0700 | 4.0700 | 1,173,138 |
| Mar 25, 2024 | 4.0700 | 4.2500 | 4.0500 | 4.1700 | 4.1700 | 683,399 |
| Mar 22, 2024 | 4.0800 | 4.1800 | 4.0500 | 4.1400 | 4.1400 | 411,045 |
| Mar 21, 2024 | 4.0900 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 1,000,938 |
| Mar 20, 2024 | 4.1700 | 4.1700 | 4.0600 | 4.0800 | 4.0800 | 905,447 |
| Mar 19, 2024 | 4.1800 | 4.2500 | 4.1800 | 4.2200 | 4.2200 | 527,261 |
| Mar 18, 2024 | 4.1600 | 4.2300 | 4.1500 | 4.2000 | 4.2000 | 431,870 |
| Mar 15, 2024 | 4.1800 | 4.2300 | 4.1300 | 4.2100 | 4.2100 | 1,285,482 |
| Mar 14, 2024 | 4.1900 | 4.2200 | 4.1300 | 4.1800 | 4.1800 | 348,510 |
| Mar 13, 2024 | 4.1100 | 4.2500 | 4.1100 | 4.2000 | 4.2000 | 345,652 |
| Mar 12, 2024 | 4.2100 | 4.2600 | 4.1900 | 4.1900 | 4.1900 | 263,328 |
| Mar 11, 2024 | 4.3000 | 4.3100 | 4.2300 | 4.2700 | 4.2700 | 766,815 |
| Mar 08, 2024 | 4.2000 | 4.3100 | 4.1600 | 4.3000 | 4.3000 | 394,877 |
| Mar 07, 2024 | 4.1000 | 4.2000 | 4.0800 | 4.1800 | 4.1800 | 1,157,932 |
| Mar 06, 2024 | 4.0500 | 4.1200 | 4.0300 | 4.1200 | 4.1200 | 1,824,949 |
| Mar 05, 2024 | 4.1200 | 4.1500 | 4.0500 | 4.1400 | 4.1400 | 1,397,784 |
| Mar 04, 2024 | 4.0800 | 4.1600 | 4.0600 | 4.1100 | 4.1100 | 960,578 |
| Mar 01, 2024 | 4.1000 | 4.1900 | 4.0800 | 4.1900 | 4.1900 | 491,938 |
| Feb 29, 2024 | 4.0600 | 4.1000 | 4.0300 | 4.1000 | 4.1000 | 5,634,005 |
| Feb 28, 2024 | 3.9500 | 4.1200 | 3.9200 | 4.0500 | 4.0500 | 1,486,616 |
| Feb 27, 2024 | 3.8500 | 4.0000 | 3.8500 | 3.9500 | 3.9500 | 3,505,425 |
| Feb 26, 2024 | 3.8900 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 2,495,607 |
| Feb 23, 2024 | 3.9400 | 3.9400 | 3.7600 | 3.8000 | 3.8000 | 3,280,581 |
| Feb 22, 2024 | 3.5600 | 3.8700 | 3.5300 | 3.8600 | 3.8600 | 3,223,026 |
| Feb 21, 2024 | 3.4900 | 3.5500 | 3.4700 | 3.5200 | 3.5200 | 824,658 |
| Feb 20, 2024 | 3.5000 | 3.5300 | 3.4000 | 3.5100 | 3.5100 | 842,089 |
| Feb 19, 2024 | 3.5500 | 3.5600 | 3.4100 | 3.4800 | 3.4800 | 2,744,464 |
| Feb 16, 2024 | 3.4000 | 3.5800 | 3.3600 | 3.5200 | 3.5200 | 1,693,178 |
| Feb 15, 2024 | 3.6500 | 3.7000 | 3.3500 | 3.3500 | 3.3500 | 7,791,045 |
| Feb 14, 2024 | 3.5000 | 3.6800 | 3.4800 | 3.6100 | 3.6100 | 8,258,052 |
| Feb 13, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Feb 12, 2024 | 4.1400 | 4.1800 | 4.1000 | 4.1600 | 4.1600 | 604,514 |
| Feb 09, 2024 | 4.1700 | 4.2000 | 4.1200 | 4.1600 | 4.1600 | 486,219 |
| Feb 08, 2024 | 4.1700 | 4.2400 | 4.1500 | 4.1600 | 4.1600 | 2,214,294 |
| Feb 07, 2024 | 4.2400 | 4.2400 | 4.1700 | 4.1700 | 4.1700 | 2,685,303 |
| Feb 05, 2024 | 4.4400 | 4.4400 | 4.1600 | 4.2400 | 4.2400 | 974,202 |
| Feb 02, 2024 | 4.5000 | 4.5600 | 4.4900 | 4.5400 | 4.5400 | 1,221,655 |
| Feb 01, 2024 | 4.5200 | 4.5400 | 4.4900 | 4.4900 | 4.4900 | 781,358 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.