Australia markets open in 7 hours 26 minutes

Fletcher Building Limited (FBU.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
7.27+0.11 (+1.54%)
At close: 5:00PM NZDT
Show:
Historical prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 20217.177.327.177.277.272,171,737
18 Oct 20217.137.207.127.167.16627,915
15 Oct 20217.117.197.067.167.16659,612
14 Oct 20217.187.227.117.137.13444,629
13 Oct 20217.197.277.067.107.101,091,227
12 Oct 20217.177.197.067.197.19677,040
11 Oct 20217.297.327.177.187.18479,343
08 Oct 20217.177.337.177.287.281,049,023
07 Oct 20217.007.287.007.147.141,642,472
06 Oct 20217.087.137.017.077.07702,162
05 Oct 20217.187.186.947.087.081,083,438
04 Oct 20217.187.227.117.217.21678,725
01 Oct 20217.177.257.067.137.13647,868
30 Sept 20217.187.277.107.187.181,056,024
29 Sept 20217.107.167.037.167.161,059,472
28 Sept 20217.217.317.087.107.10605,439
27 Sept 20217.257.307.187.207.20807,410
24 Sept 20217.307.307.247.277.27636,477
23 Sept 20217.257.317.217.257.25822,459
22 Sept 20217.257.387.167.257.25971,078
21 Sept 20217.327.327.217.227.22993,984
20 Sept 20217.457.527.257.377.37710,061
17 Sept 20217.497.527.447.517.513,196,782
16 Sept 20217.407.507.407.477.47747,135
15 Sept 20217.447.507.407.427.421,500,319
14 Sept 20217.297.497.267.477.47852,711
13 Sept 20217.287.307.207.307.30511,242
10 Sept 20217.387.457.257.297.29605,548
09 Sept 20217.477.497.267.307.301,125,448
08 Sept 20217.467.497.317.477.47514,295
07 Sept 20217.377.487.307.487.48344,515
06 Sept 20217.357.377.257.377.37825,517
03 Sept 20217.407.457.347.357.354,258,089
02 Sept 20217.437.487.297.437.43626,361
01 Sept 20217.487.487.307.377.37316,121
31 Aug 20217.327.497.267.497.491,961,216
30 Aug 20217.367.407.257.277.27405,377
27 Aug 20217.587.587.257.337.331,113,724
26 Aug 20217.487.607.447.547.54723,855
26 Aug 20210.18 Dividend
25 Aug 20217.657.747.557.617.433,362,291
24 Aug 20217.797.807.627.627.442,502,044
23 Aug 20217.787.807.717.727.541,002,497
20 Aug 20217.847.857.707.737.55926,780
19 Aug 20217.607.887.547.847.653,721,174
18 Aug 20217.757.877.527.637.452,488,246
17 Aug 20217.897.987.757.757.572,381,012
16 Aug 20217.847.907.807.847.651,904,340
13 Aug 20217.757.837.737.837.64309,061
12 Aug 20217.707.767.607.747.56763,272
11 Aug 20217.717.787.687.737.55973,603
10 Aug 20217.597.707.597.707.52407,183
09 Aug 20217.707.757.587.587.40645,077
06 Aug 20217.687.707.637.697.51823,358
05 Aug 20217.657.657.587.647.46193,386
04 Aug 20217.627.657.597.637.451,288,359
03 Aug 20217.667.667.587.627.44515,690
02 Aug 20217.647.707.597.657.47311,111
30 July 20217.597.657.407.647.461,009,336
29 July 20217.407.567.387.567.38740,936
28 July 20217.407.467.337.407.221,396,611
27 July 20217.407.467.387.427.241,651,477
26 July 20217.397.467.367.407.221,129,433
23 July 20217.367.427.357.407.22715,346
22 July 20217.297.407.177.407.22729,363
21 July 20217.097.277.057.277.102,428,839
20 July 20217.157.156.997.046.872,576,723
19 July 20217.297.297.047.166.99902,768
16 July 20217.297.327.217.297.12933,742
15 July 20217.247.317.187.297.12778,486
14 July 20217.277.307.167.217.04481,864
13 July 20217.247.287.167.287.111,305,009
12 July 20217.257.287.187.227.051,481,090
09 July 20217.307.307.117.207.031,161,393
08 July 20217.307.347.217.257.08772,554
07 July 20217.407.437.237.267.09484,183
06 July 20217.587.597.407.417.23560,931
05 July 20217.537.587.457.587.40707,690
02 July 20217.427.557.427.537.35750,108
01 July 20217.557.587.437.507.32827,383
30 June 20217.447.607.397.527.341,004,411
29 June 20217.487.487.347.437.25740,683
28 June 20217.527.527.427.437.251,093,574
25 June 20217.567.597.477.477.291,002,830
24 June 20217.567.587.487.527.34773,718
23 June 20217.607.607.507.547.36797,746
22 June 20217.607.647.527.567.38539,951
21 June 20217.707.707.467.567.381,331,767
18 June 20217.677.817.637.707.523,114,312
17 June 20217.807.917.627.687.501,030,221
16 June 20217.937.957.807.827.64781,875
15 June 20217.857.937.807.937.742,829,358
14 June 20217.827.887.707.887.69334,482
11 June 20217.907.907.737.827.64783,429
10 June 20217.897.917.767.887.691,384,219
09 June 20217.967.997.857.907.71958,455
08 June 20217.907.977.767.957.761,453,719
04 June 20217.627.857.627.857.661,014,414
03 June 20217.607.707.557.667.481,373,522
02 June 20217.487.627.467.597.41829,808
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...