Fletcher Building Limited (NZE:FBU)
New Zealand · Delayed Price · Currency is NZD 2.890
-0.060 (-2.03%)
Apr 2, 2026, 5:00 PM NZST
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.90 | 3.02 | 2.87 | 2.89 | 2.89 | -2.03% | 1,947,611 |
| Apr 1, 2026 | 3.00 | 3.05 | 2.95 | 2.95 | 2.95 | - | 5,438,785 |
| Mar 31, 2026 | 2.99 | 2.99 | 2.90 | 2.95 | 2.95 | -1.67% | 563,233 |
| Mar 30, 2026 | 3.04 | 3.05 | 2.95 | 3.00 | 3.00 | -3.85% | 691,785 |
| Mar 27, 2026 | 3.13 | 3.15 | 3.09 | 3.12 | 3.12 | -1.27% | 658,796 |
| Mar 26, 2026 | 3.13 | 3.19 | 3.12 | 3.16 | 3.16 | 0.64% | 1,627,600 |
| Mar 25, 2026 | 3.15 | 3.18 | 3.10 | 3.14 | 3.14 | -0.32% | 950,457 |
| Mar 24, 2026 | 3.17 | 3.24 | 3.14 | 3.15 | 3.15 | -0.63% | 455,633 |
| Mar 23, 2026 | 3.26 | 3.26 | 3.12 | 3.17 | 3.17 | -3.35% | 701,327 |
| Mar 20, 2026 | 3.31 | 3.32 | 3.25 | 3.28 | 3.28 | -0.61% | 6,626,437 |
| Mar 19, 2026 | 3.35 | 3.35 | 3.27 | 3.30 | 3.30 | -1.79% | 679,254 |
| Mar 18, 2026 | 3.38 | 3.43 | 3.36 | 3.36 | 3.36 | -0.59% | 881,014 |
| Mar 17, 2026 | 3.38 | 3.45 | 3.35 | 3.38 | 3.38 | -0.59% | 695,810 |
| Mar 16, 2026 | 3.35 | 3.43 | 3.25 | 3.40 | 3.40 | -0.58% | 349,109 |
| Mar 13, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 2.09% | 1,561,417 |
| Mar 12, 2026 | 3.43 | 3.44 | 3.31 | 3.35 | 3.35 | -1.76% | 1,361,304 |
| Mar 11, 2026 | 3.30 | 3.43 | 3.30 | 3.41 | 3.41 | 2.71% | 577,570 |
| Mar 10, 2026 | 3.34 | 3.37 | 3.26 | 3.32 | 3.32 | -0.90% | 3,588,200 |
| Mar 9, 2026 | 3.43 | 3.44 | 3.28 | 3.35 | 3.35 | -2.90% | 719,613 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.43 | 3.45 | 3.45 | -1.71% | 590,892 |
| Mar 5, 2026 | 3.44 | 3.53 | 3.44 | 3.51 | 3.51 | 2.33% | 631,925 |
| Mar 4, 2026 | 3.53 | 3.53 | 3.40 | 3.43 | 3.43 | -2.83% | 378,661 |
| Mar 3, 2026 | 3.50 | 3.65 | 3.43 | 3.53 | 3.53 | 2.32% | 531,229 |
| Mar 2, 2026 | 3.48 | 3.51 | 3.38 | 3.45 | 3.45 | -1.71% | 628,963 |
| Feb 27, 2026 | 3.49 | 3.52 | 3.46 | 3.51 | 3.51 | 0.29% | 1,109,421 |
| Feb 26, 2026 | 3.51 | 3.54 | 3.50 | 3.50 | 3.50 | -0.85% | 288,941 |
| Feb 25, 2026 | 3.49 | 3.54 | 3.49 | 3.53 | 3.53 | -0.56% | 274,444 |
| Feb 24, 2026 | 3.54 | 3.55 | 3.46 | 3.55 | 3.55 | 0.57% | 656,358 |
| Feb 23, 2026 | 3.52 | 3.58 | 3.46 | 3.53 | 3.53 | - | 255,955 |
| Feb 20, 2026 | 3.61 | 3.61 | 3.50 | 3.53 | 3.53 | -2.75% | 3,083,310 |
| Feb 19, 2026 | 3.51 | 3.65 | 3.45 | 3.63 | 3.63 | 3.42% | 1,389,542 |
| Feb 18, 2026 | 3.46 | 3.53 | 3.36 | 3.51 | 3.51 | 0.29% | 2,743,270 |
| Feb 17, 2026 | 3.55 | 3.56 | 3.46 | 3.50 | 3.50 | -1.13% | 795,198 |
| Feb 16, 2026 | 3.61 | 3.61 | 3.50 | 3.54 | 3.54 | -2.48% | 588,707 |
| Feb 13, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -2.68% | 732,544 |
| Feb 12, 2026 | 3.74 | 3.77 | 3.69 | 3.73 | 3.73 | -1.06% | 563,465 |
| Feb 11, 2026 | 3.70 | 3.77 | 3.64 | 3.77 | 3.77 | 1.07% | 360,886 |
| Feb 10, 2026 | 3.62 | 3.74 | 3.62 | 3.73 | 3.73 | 2.19% | 260,814 |
| Feb 9, 2026 | 3.64 | 3.71 | 3.61 | 3.65 | 3.65 | -0.82% | 660,046 |
| Feb 5, 2026 | 3.64 | 3.78 | 3.64 | 3.68 | 3.68 | -2.39% | 479,116 |
| Feb 4, 2026 | 3.72 | 3.79 | 3.66 | 3.77 | 3.77 | 1.34% | 543,988 |
| Feb 3, 2026 | 3.70 | 3.77 | 3.64 | 3.72 | 3.72 | - | 618,680 |
| Feb 2, 2026 | 3.73 | 3.75 | 3.64 | 3.72 | 3.72 | -0.53% | 411,067 |
| Jan 30, 2026 | 3.71 | 3.77 | 3.65 | 3.74 | 3.74 | -0.27% | 466,480 |
| Jan 29, 2026 | 3.88 | 3.88 | 3.70 | 3.75 | 3.75 | -3.35% | 886,118 |
| Jan 28, 2026 | 3.87 | 3.92 | 3.83 | 3.88 | 3.88 | -0.51% | 958,268 |
| Jan 27, 2026 | 3.84 | 3.91 | 3.83 | 3.90 | 3.90 | - | 534,982 |
| Jan 26, 2026 | 3.85 | 3.90 | 3.81 | 3.90 | 3.90 | 0.52% | 131,995 |
| Jan 23, 2026 | 3.90 | 3.93 | 3.80 | 3.88 | 3.88 | -0.51% | 539,968 |
| Jan 22, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | 3.90 | 2.90% | 544,533 |