Australia markets closed

Fletcher Building Limited (FBU.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
3.0800-0.0200 (-0.65%)
At close: 05:00PM NZST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20243.09003.12003.07003.08003.0800313,962
27 May 20243.10003.15003.02003.10003.1000365,705
24 May 20243.21003.22002.99003.00003.00003,088,991
23 May 20242.95003.33002.92003.19003.19004,020,351
22 May 20242.91002.97002.91002.92002.92003,078,756
21 May 20243.00003.00002.90002.91002.9100789,554
20 May 20242.93003.01002.91002.99002.99003,820,580
17 May 20242.90002.94002.86002.91002.91003,887,437
16 May 20242.89002.98002.86002.89002.8900883,473
15 May 20243.05003.06002.90002.90002.90007,571,924
14 May 20243.20003.20003.02003.02003.02001,247,358
13 May 20243.51003.51003.51003.51003.5100-
10 May 20243.44003.55003.41003.51003.5100844,322
09 May 20243.55003.55003.43003.47003.4700576,225
08 May 20243.59003.61003.52003.56003.5600937,591
07 May 20243.58003.64003.58003.63003.6300384,094
06 May 20243.72003.74003.60003.60003.60003,987,106
03 May 20243.76003.76003.70003.72003.7200519,679
02 May 20243.72003.75003.69003.72003.7200717,803
01 May 20243.78003.78003.72003.72003.7200523,673
30 Apr 20243.84003.86003.81003.81003.81002,478,921
29 Apr 20243.82003.89003.80003.89003.8900586,526
26 Apr 20243.88003.94003.79003.86003.8600922,262
24 Apr 20243.92004.00003.87003.88003.8800297,262
23 Apr 20243.97003.97003.88003.97003.9700363,660
22 Apr 20243.82003.97003.82003.97003.9700618,139
19 Apr 20243.86003.88003.83003.86003.8600799,146
18 Apr 20243.82003.93003.82003.92003.9200448,797
17 Apr 20243.81003.90003.79003.89003.89001,157,841
16 Apr 20243.81003.94003.77003.87003.8700568,931
15 Apr 20243.85003.95003.76003.95003.9500634,594
12 Apr 20243.94003.94003.94003.94003.9400-
11 Apr 20243.98003.98003.91003.94003.94001,585,249
10 Apr 20243.96004.02003.96004.00004.0000386,599
09 Apr 20244.08004.08004.08004.08004.0800-
08 Apr 20244.05004.10004.01004.08004.0800372,680
05 Apr 20244.06004.08003.95004.05004.0500299,478
04 Apr 20244.11004.14004.03004.09004.0900503,758
03 Apr 20244.14004.15004.08004.12004.1200971,944
02 Apr 20244.08004.18004.05004.16004.1600622,988
28 Mar 20244.07004.18004.06004.12004.12001,448,702
27 Mar 20244.09004.16004.07004.09004.0900663,561
26 Mar 20244.15004.17004.07004.07004.07001,173,138
25 Mar 20244.07004.25004.05004.17004.1700683,399
22 Mar 20244.08004.18004.05004.14004.1400411,045
21 Mar 20244.09004.12004.05004.11004.11001,000,938
20 Mar 20244.17004.17004.06004.08004.0800905,447
19 Mar 20244.18004.25004.18004.22004.2200527,261
18 Mar 20244.16004.23004.15004.20004.2000431,870
15 Mar 20244.18004.23004.13004.21004.21001,285,482
14 Mar 20244.19004.22004.13004.18004.1800348,510
13 Mar 20244.11004.25004.11004.20004.2000345,652
12 Mar 20244.21004.26004.19004.19004.1900263,328
11 Mar 20244.30004.31004.23004.27004.2700766,815
08 Mar 20244.20004.31004.16004.30004.3000394,877
07 Mar 20244.10004.20004.08004.18004.18001,157,932
06 Mar 20244.05004.12004.03004.12004.12001,824,949
05 Mar 20244.12004.15004.05004.14004.14001,397,784
04 Mar 20244.08004.16004.06004.11004.1100960,578
01 Mar 20244.10004.19004.08004.19004.1900491,938
29 Feb 20244.06004.10004.03004.10004.10005,634,005
28 Feb 20243.95004.12003.92004.05004.05001,486,616
27 Feb 20243.85004.00003.85003.95003.95003,505,425
26 Feb 20243.89003.89003.80003.85003.85002,495,607
23 Feb 20243.94003.94003.76003.80003.80003,280,581
22 Feb 20243.56003.87003.53003.86003.86003,223,026
21 Feb 20243.49003.55003.47003.52003.5200824,658
20 Feb 20243.50003.53003.40003.51003.5100842,089
19 Feb 20243.55003.56003.41003.48003.48002,744,464
16 Feb 20243.40003.58003.36003.52003.52001,693,178
15 Feb 20243.65003.70003.35003.35003.35007,791,045
14 Feb 20243.50003.68003.48003.61003.61008,258,052
13 Feb 20244.16004.16004.16004.16004.1600-
12 Feb 20244.14004.18004.10004.16004.1600604,514
09 Feb 20244.17004.20004.12004.16004.1600486,219
08 Feb 20244.17004.24004.15004.16004.16002,214,294
07 Feb 20244.24004.24004.17004.17004.17002,685,303
05 Feb 20244.44004.44004.16004.24004.2400974,202
02 Feb 20244.50004.56004.49004.54004.54001,221,655
01 Feb 20244.52004.54004.49004.49004.4900781,358
31 Jan 20244.68004.68004.52004.52004.5200768,394
30 Jan 20244.71004.75004.65004.68004.6800298,661
29 Jan 20244.76004.79004.69004.72004.7200615,110
26 Jan 20244.71004.77004.67004.77004.7700186,742
25 Jan 20244.72004.82004.70004.75004.7500194,654
24 Jan 20244.71004.77004.68004.76004.7600181,985
23 Jan 20244.67004.74004.65004.73004.7300394,920
22 Jan 20244.76004.77004.63004.63004.6300273,622
19 Jan 20244.69004.75004.65004.75004.7500324,472
18 Jan 20244.69004.70004.64004.65004.6500133,054
17 Jan 20244.66004.71004.64004.69004.6900181,720
16 Jan 20244.77004.79004.67004.69004.6900244,689
15 Jan 20244.81004.85004.78004.78004.780049,664
12 Jan 20244.85004.85004.77004.85004.8500417,364
11 Jan 20244.85004.85004.80004.85004.850064,103
10 Jan 20244.86004.90004.77004.83004.8300166,254
09 Jan 20244.74004.90004.74004.88004.8800198,370
08 Jan 20244.85004.85004.73004.74004.7400257,083
05 Jan 20244.79004.84004.78004.82004.8200137,408
04 Jan 20244.80004.82004.75004.81004.8100167,212
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...