Australia markets open in 8 hours 48 minutes

Fletcher Building Limited (FBU.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
5.04+0.05 (+1.00%)
At close: 04:59PM NZDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20225.055.125.005.045.04347,558
06 Oct 20225.055.125.005.045.04361,777
05 Oct 20224.975.044.954.994.991,120,869
04 Oct 20224.864.924.854.874.871,014,934
03 Oct 20224.864.904.824.854.85826,367
30 Sept 20224.955.004.834.844.841,141,936
29 Sept 20225.025.084.974.974.97516,159
28 Sept 20225.105.104.954.974.97770,529
27 Sept 20225.145.154.984.984.98994,813
23 Sept 20225.265.335.125.165.16377,894
22 Sept 20225.245.345.225.265.26324,570
21 Sept 20225.325.355.245.245.24779,583
20 Sept 20225.285.375.285.365.36403,072
19 Sept 20225.275.305.265.265.261,517,596
16 Sept 20225.305.315.245.245.245,172,882
15 Sept 20225.365.375.205.295.291,061,967
15 Sept 20220.22 Dividend
14 Sept 20225.575.575.505.505.28779,364
13 Sept 20225.615.685.615.635.40920,320
12 Sept 20225.605.635.575.585.361,053,360
09 Sept 20225.605.605.535.595.371,474,231
08 Sept 20225.595.615.525.595.371,030,454
07 Sept 20225.545.575.465.505.281,237,733
06 Sept 20225.515.605.505.535.31547,418
05 Sept 20225.555.585.515.515.29381,111
02 Sept 20225.585.585.525.535.31979,402
01 Sept 20225.605.645.525.545.32992,470
31 Aug 20225.605.625.535.605.382,783,287
30 Aug 20225.555.645.545.595.37335,292
29 Aug 20225.605.625.545.545.321,237,768
26 Aug 20225.625.695.625.675.442,603,006
25 Aug 20225.655.685.605.635.40439,097
24 Aug 20225.635.685.605.605.381,019,948
23 Aug 20225.655.675.595.625.40662,435
22 Aug 20225.625.685.565.685.45643,595
19 Aug 20225.705.745.605.605.38776,255
18 Aug 20225.635.695.515.665.431,059,806
17 Aug 20225.705.765.555.555.332,389,644
16 Aug 20225.495.525.405.485.26619,492
15 Aug 20225.515.565.405.405.18520,987
12 Aug 20225.505.535.375.405.18456,436
11 Aug 20225.385.505.385.465.24701,816
10 Aug 20225.385.395.305.385.16987,082
09 Aug 20225.405.405.305.375.16748,207
08 Aug 20225.345.385.285.385.16536,954
05 Aug 20225.355.405.265.305.09397,610
04 Aug 20225.315.405.275.295.08392,552
03 Aug 20225.115.305.115.285.07694,716
02 Aug 20225.115.185.095.114.91988,462
01 Aug 20225.205.205.065.064.86610,254
29 July 20225.125.245.125.164.95812,117
28 July 20225.125.175.095.104.90904,656
27 July 20225.085.145.025.064.86716,162
26 July 20225.245.265.065.084.88348,819
25 July 20225.335.335.165.194.98564,697
22 July 20225.265.335.255.275.06624,625
21 July 20225.325.355.275.285.07304,872
20 July 20225.205.345.145.255.04669,851
19 July 20225.185.205.135.134.92437,634
18 July 20225.175.175.095.164.95153,499
15 July 20225.185.195.015.074.87668,752
14 July 20225.075.175.075.144.93588,204
13 July 20225.085.095.015.024.821,468,534
12 July 20225.105.135.005.054.85806,567
11 July 20225.175.175.065.084.88172,096
08 July 20225.135.205.095.154.94599,682
07 July 20225.135.135.065.064.86821,541
06 July 20225.065.135.005.134.92519,755
05 July 20225.055.064.994.994.791,115,925
04 July 20224.975.084.975.024.82631,951
01 July 20225.045.074.954.954.75664,352
30 June 20225.105.135.045.044.841,761,651
29 June 20225.215.215.055.064.86775,065
28 June 20225.175.205.145.174.96835,146
27 June 20225.195.215.115.134.921,886,341
23 June 20225.125.165.025.084.881,227,086
22 June 20225.035.225.035.084.882,493,388
21 June 20224.714.844.714.844.652,504,907
20 June 20224.824.824.664.674.48578,310
17 June 20224.794.824.654.764.575,149,291
16 June 20224.844.984.844.864.671,146,992
15 June 20224.984.994.804.804.61961,680
14 June 20225.115.114.854.944.742,107,207
13 June 20225.145.225.115.225.01804,623
10 June 20225.445.445.215.215.001,278,951
09 June 20225.555.595.425.445.221,328,521
08 June 20225.505.575.475.535.31410,225
07 June 20225.545.555.485.505.281,012,803
03 June 20225.455.575.455.545.32454,212
02 June 20225.465.475.305.425.20755,447
01 June 20225.435.465.395.435.21596,153
31 May 20225.595.655.425.425.202,558,441
30 May 20225.455.535.435.525.30957,099
27 May 20225.505.575.425.435.211,026,980
26 May 20225.505.525.435.465.241,003,988
25 May 20225.615.625.475.475.25640,563
24 May 20225.695.745.625.625.40826,536
23 May 20225.775.805.665.705.47663,766
20 May 20225.805.815.695.755.52596,901
19 May 20225.845.845.765.805.571,023,532
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...