Fletcher Building Limited (FBU.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 04:59PM NZDT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 4.6800 | 4.7100 | 4.6200 | 4.6900 | 4.6900 | 1,154,261 |
| 06 Dec 2023 | 4.6800 | 4.7100 | 4.6200 | 4.6900 | 4.6900 | 1,174,261 |
| 05 Dec 2023 | 4.6400 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 296,508 |
| 04 Dec 2023 | 4.6000 | 4.6900 | 4.5600 | 4.6900 | 4.6900 | 946,460 |
| 01 Dec 2023 | 4.5600 | 4.6600 | 4.5600 | 4.6500 | 4.6500 | 339,640 |
| 30 Nov 2023 | 4.4700 | 4.6300 | 4.4500 | 4.6300 | 4.6300 | 2,223,735 |
| 29 Nov 2023 | 4.5100 | 4.6000 | 4.4700 | 4.4700 | 4.4700 | 806,717 |
| 28 Nov 2023 | 4.5000 | 4.5800 | 4.4500 | 4.5800 | 4.5800 | 567,801 |
| 27 Nov 2023 | 4.5900 | 4.5900 | 4.4700 | 4.5000 | 4.5000 | 218,825 |
| 24 Nov 2023 | 4.5300 | 4.6000 | 4.4500 | 4.5800 | 4.5800 | 211,762 |
| 23 Nov 2023 | 4.5400 | 4.5400 | 4.5000 | 4.5300 | 4.5300 | 680,214 |
| 22 Nov 2023 | 4.4700 | 4.5200 | 4.4100 | 4.5200 | 4.5200 | 534,228 |
| 21 Nov 2023 | 4.4800 | 4.5200 | 4.4200 | 4.4600 | 4.4600 | 748,883 |
| 20 Nov 2023 | 4.4700 | 4.5300 | 4.4700 | 4.5000 | 4.5000 | 432,753 |
| 17 Nov 2023 | 4.5400 | 4.5400 | 4.4600 | 4.5000 | 4.5000 | 1,372,120 |
| 16 Nov 2023 | 4.5900 | 4.6000 | 4.5200 | 4.5600 | 4.5600 | 1,659,851 |
| 15 Nov 2023 | 4.6500 | 4.7100 | 4.5800 | 4.5800 | 4.5800 | 909,801 |
| 14 Nov 2023 | 4.6100 | 4.6500 | 4.5400 | 4.6400 | 4.6400 | 343,002 |
| 13 Nov 2023 | 4.5100 | 4.6500 | 4.5100 | 4.6000 | 4.6000 | 334,089 |
| 10 Nov 2023 | 4.5700 | 4.6400 | 4.5100 | 4.5900 | 4.5900 | 414,513 |
| 09 Nov 2023 | 4.4900 | 4.5900 | 4.4500 | 4.5500 | 4.5500 | 222,486 |
| 08 Nov 2023 | 4.4900 | 4.5400 | 4.4300 | 4.4900 | 4.4900 | 338,835 |
| 07 Nov 2023 | 4.5200 | 4.5200 | 4.4500 | 4.4900 | 4.4900 | 411,008 |
| 06 Nov 2023 | 4.4500 | 4.5200 | 4.4500 | 4.5200 | 4.5200 | 654,841 |
| 03 Nov 2023 | 4.4000 | 4.4800 | 4.3500 | 4.4500 | 4.4500 | 1,314,771 |
| 02 Nov 2023 | 4.3100 | 4.4100 | 4.3000 | 4.4000 | 4.4000 | 1,690,163 |
| 01 Nov 2023 | 4.3800 | 4.3800 | 4.3000 | 4.3200 | 4.3200 | 810,198 |
| 31 Oct 2023 | 4.3400 | 4.3800 | 4.2900 | 4.3200 | 4.3200 | 998,449 |
| 30 Oct 2023 | 4.3700 | 4.3700 | 4.2800 | 4.3000 | 4.3000 | 851,077 |
| 27 Oct 2023 | 4.3400 | 4.3900 | 4.2900 | 4.3600 | 4.3600 | 2,071,812 |
| 26 Oct 2023 | 4.4000 | 4.4000 | 4.3200 | 4.3500 | 4.3500 | 1,717,440 |
| 25 Oct 2023 | 4.4500 | 4.4500 | 4.3700 | 4.3800 | 4.3800 | 545,372 |
| 24 Oct 2023 | 4.3600 | 4.4800 | 4.3600 | 4.3900 | 4.3900 | 1,839,466 |
| 20 Oct 2023 | 4.3800 | 4.3800 | 4.3100 | 4.3300 | 4.3300 | 860,171 |
| 19 Oct 2023 | 4.3800 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 604,687 |
| 18 Oct 2023 | 4.3800 | 4.4400 | 4.3400 | 4.4000 | 4.4000 | 908,599 |
| 17 Oct 2023 | 4.3200 | 4.3800 | 4.3100 | 4.3800 | 4.3800 | 2,488,403 |
| 16 Oct 2023 | 4.2500 | 4.4700 | 4.1900 | 4.3300 | 4.3300 | 3,758,967 |
| 13 Oct 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 12 Oct 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 11 Oct 2023 | 4.9000 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | 154,020 |
| 10 Oct 2023 | 4.8500 | 4.8900 | 4.8300 | 4.8800 | 4.8800 | 1,012,197 |
| 09 Oct 2023 | 4.8300 | 4.8500 | 4.7200 | 4.8200 | 4.8200 | 760,046 |
| 06 Oct 2023 | 4.8300 | 4.8500 | 4.7500 | 4.8500 | 4.8500 | 138,409 |
| 05 Oct 2023 | 4.7300 | 4.8000 | 4.6900 | 4.8000 | 4.8000 | 453,445 |
| 04 Oct 2023 | 4.7600 | 4.7700 | 4.7100 | 4.7200 | 4.7200 | 528,017 |
| 03 Oct 2023 | 4.7400 | 4.7800 | 4.6400 | 4.7600 | 4.7600 | 696,029 |
| 02 Oct 2023 | 4.7000 | 4.7500 | 4.6200 | 4.7200 | 4.7200 | 313,068 |
| 29 Sept 2023 | 4.6900 | 4.7000 | 4.6400 | 4.7000 | 4.7000 | 1,117,281 |
| 28 Sept 2023 | 4.5600 | 4.6600 | 4.5600 | 4.6400 | 4.6400 | 711,249 |
| 27 Sept 2023 | 4.6300 | 4.6400 | 4.5500 | 4.6000 | 4.6000 | 393,142 |
| 26 Sept 2023 | 4.6800 | 4.7000 | 4.6000 | 4.6300 | 4.6300 | 401,456 |
| 25 Sept 2023 | 4.6400 | 4.6600 | 4.5900 | 4.6600 | 4.6600 | 239,960 |
| 22 Sept 2023 | 4.6000 | 4.6500 | 4.5200 | 4.6200 | 4.6200 | 710,851 |
| 21 Sept 2023 | 4.6800 | 4.6900 | 4.6300 | 4.6600 | 4.6600 | 1,448,825 |
| 20 Sept 2023 | 4.5800 | 4.7100 | 4.5800 | 4.7100 | 4.7100 | 1,365,045 |
| 19 Sept 2023 | 4.6400 | 4.6600 | 4.5400 | 4.5400 | 4.5400 | 517,165 |
| 18 Sept 2023 | 4.6000 | 4.6600 | 4.5500 | 4.6400 | 4.6400 | 666,907 |
| 15 Sept 2023 | 4.5300 | 4.6000 | 4.5200 | 4.5800 | 4.5800 | 1,097,251 |
| 14 Sept 2023 | 4.6100 | 4.6100 | 4.4400 | 4.4600 | 4.4600 | 676,875 |
| 13 Sept 2023 | 0.16 Dividend | |||||
| 13 Sept 2023 | 4.6400 | 4.7300 | 4.6400 | 4.7000 | 4.5400 | 557,175 |
| 12 Sept 2023 | 4.6800 | 4.7500 | 4.6100 | 4.6700 | 4.5110 | 245,657 |
| 11 Sept 2023 | 4.7100 | 4.7200 | 4.6300 | 4.6400 | 4.4820 | 466,602 |
| 08 Sept 2023 | 4.6800 | 4.7000 | 4.6000 | 4.7000 | 4.5400 | 994,190 |
| 07 Sept 2023 | 4.7400 | 4.7400 | 4.6500 | 4.6700 | 4.5110 | 778,190 |
| 06 Sept 2023 | 4.8100 | 4.8200 | 4.6800 | 4.7200 | 4.5593 | 796,539 |
| 05 Sept 2023 | 4.8900 | 4.8900 | 4.8100 | 4.8100 | 4.6463 | 537,425 |
| 04 Sept 2023 | 4.9000 | 4.9000 | 4.8200 | 4.8900 | 4.7235 | 491,556 |
| 01 Sept 2023 | 4.8200 | 4.8800 | 4.8200 | 4.8400 | 4.6752 | 733,606 |
| 31 Aug 2023 | 4.9000 | 4.9400 | 4.8100 | 4.8300 | 4.6656 | 951,696 |
| 30 Aug 2023 | 4.9600 | 4.9600 | 4.8700 | 4.9100 | 4.7429 | 224,739 |
| 29 Aug 2023 | 4.9000 | 4.9700 | 4.8500 | 4.9100 | 4.7429 | 201,107 |
| 28 Aug 2023 | 4.8500 | 4.9200 | 4.8400 | 4.9200 | 4.7525 | 123,142 |
| 25 Aug 2023 | 4.8400 | 4.8900 | 4.8000 | 4.8800 | 4.7139 | 350,545 |
| 24 Aug 2023 | 4.9000 | 4.9000 | 4.8100 | 4.8300 | 4.6656 | 2,777,272 |
| 23 Aug 2023 | 4.9800 | 4.9800 | 4.8800 | 4.9000 | 4.7332 | 1,118,442 |
| 22 Aug 2023 | 4.9500 | 4.9600 | 4.9200 | 4.9600 | 4.7911 | 796,557 |
| 21 Aug 2023 | 4.9600 | 4.9700 | 4.9200 | 4.9400 | 4.7718 | 1,589,552 |
| 18 Aug 2023 | 4.9300 | 4.9600 | 4.8700 | 4.9400 | 4.7718 | 660,231 |
| 17 Aug 2023 | 5.1000 | 5.1300 | 4.8900 | 4.9500 | 4.7815 | 1,197,436 |
| 16 Aug 2023 | 5.3000 | 5.3200 | 4.9300 | 5.0300 | 4.8588 | 5,306,047 |
| 15 Aug 2023 | 5.5000 | 5.5300 | 5.4700 | 5.4900 | 5.3031 | 657,810 |
| 14 Aug 2023 | 5.5900 | 5.5900 | 5.5100 | 5.5300 | 5.3417 | 724,786 |
| 11 Aug 2023 | 5.5400 | 5.6000 | 5.5000 | 5.5800 | 5.3900 | 2,429,075 |
| 10 Aug 2023 | 5.3900 | 5.5600 | 5.3900 | 5.5500 | 5.3611 | 3,857,831 |
| 09 Aug 2023 | 5.4800 | 5.4800 | 5.3900 | 5.3900 | 5.2065 | 398,324 |
| 08 Aug 2023 | 5.5200 | 5.6400 | 5.3600 | 5.4400 | 5.2548 | 1,203,840 |
| 07 Aug 2023 | 5.5500 | 5.6100 | 5.5100 | 5.6100 | 5.4190 | 235,488 |
| 04 Aug 2023 | 5.5200 | 5.5500 | 5.4700 | 5.5500 | 5.3611 | 310,407 |
| 03 Aug 2023 | 5.5100 | 5.5800 | 5.4700 | 5.5100 | 5.3224 | 420,551 |
| 02 Aug 2023 | 5.5700 | 5.6100 | 5.5000 | 5.5200 | 5.3321 | 820,125 |
| 01 Aug 2023 | 5.5600 | 5.5900 | 5.5300 | 5.5700 | 5.3804 | 176,922 |
| 31 July 2023 | 5.5200 | 5.5800 | 5.5200 | 5.5800 | 5.3900 | 1,403,202 |
| 28 July 2023 | 5.5200 | 5.5500 | 5.5000 | 5.5000 | 5.3128 | 894,734 |
| 27 July 2023 | 5.5900 | 5.5900 | 5.5300 | 5.5500 | 5.3611 | 872,041 |
| 26 July 2023 | 5.5700 | 5.6000 | 5.5500 | 5.5600 | 5.3707 | 226,198 |
| 25 July 2023 | 5.5500 | 5.6100 | 5.5400 | 5.5500 | 5.3611 | 305,383 |
| 24 July 2023 | 5.5900 | 5.6200 | 5.5500 | 5.5700 | 5.3804 | 490,007 |
| 21 July 2023 | 5.5300 | 5.5900 | 5.5300 | 5.5500 | 5.3611 | 323,315 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.