Fletcher Building Limited (NZE:FBU)
New Zealand · Delayed Price · Currency is NZD 2.960
-0.020 (-0.67%)
Aug 8, 2025, 2:36 PM NZST
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.91 | 3.01 | 2.91 | 2.98 | 2.98 | 1.71% | 405,843 |
| Aug 6, 2025 | 2.92 | 2.94 | 2.91 | 2.93 | 2.93 | 0.69% | 616,908 |
| Aug 5, 2025 | 2.94 | 2.96 | 2.91 | 2.91 | 2.91 | -0.34% | 1,778,828 |
| Aug 4, 2025 | 2.99 | 3.01 | 2.92 | 2.92 | 2.92 | -2.67% | 893,646 |
| Aug 1, 2025 | 3.01 | 3.04 | 2.97 | 3.00 | 3.00 | -1.32% | 536,652 |
| Jul 31, 2025 | 3.01 | 3.05 | 3.00 | 3.04 | 3.04 | -0.33% | 911,398 |
| Jul 30, 2025 | 3.00 | 3.09 | 2.97 | 3.05 | 3.05 | 2.01% | 593,481 |
| Jul 29, 2025 | 2.97 | 3.00 | 2.93 | 2.99 | 2.99 | 0.67% | 867,020 |
| Jul 28, 2025 | 2.97 | 2.99 | 2.92 | 2.97 | 2.97 | -0.34% | 797,722 |
| Jul 25, 2025 | 3.05 | 3.05 | 2.97 | 2.98 | 2.98 | -1.00% | 1,357,490 |
| Jul 24, 2025 | 3.00 | 3.04 | 3.00 | 3.01 | 3.01 | - | 321,114 |
| Jul 23, 2025 | 3.06 | 3.06 | 3.01 | 3.01 | 3.01 | -1.63% | 1,506,533 |
| Jul 22, 2025 | 3.09 | 3.12 | 3.03 | 3.06 | 3.06 | 0.33% | 613,979 |
| Jul 21, 2025 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | -0.33% | 211,748 |
| Jul 18, 2025 | 2.96 | 3.09 | 2.96 | 3.06 | 3.06 | 3.03% | 1,590,333 |
| Jul 17, 2025 | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | - | 211,435 |
| Jul 16, 2025 | 3.01 | 3.01 | 2.95 | 2.97 | 2.97 | -1.98% | 237,948 |
| Jul 15, 2025 | 3.03 | 3.06 | 2.99 | 3.03 | 3.03 | -1.30% | 230,416 |
| Jul 14, 2025 | 3.02 | 3.07 | 3.00 | 3.07 | 3.07 | 0.33% | 399,263 |
| Jul 11, 2025 | 3.03 | 3.08 | 3.00 | 3.06 | 3.06 | 2.00% | 233,439 |
| Jul 10, 2025 | 3.01 | 3.04 | 2.99 | 3.00 | 3.00 | - | 232,141 |
| Jul 9, 2025 | 3.08 | 3.10 | 3.00 | 3.00 | 3.00 | -3.54% | 268,511 |
| Jul 8, 2025 | 3.05 | 3.11 | 3.02 | 3.11 | 3.11 | 1.30% | 1,351,239 |
| Jul 7, 2025 | 3.04 | 3.08 | 3.00 | 3.07 | 3.07 | -0.32% | 227,010 |
| Jul 4, 2025 | 3.00 | 3.10 | 2.98 | 3.08 | 3.08 | 1.65% | 467,865 |
| Jul 3, 2025 | 3.01 | 3.04 | 2.96 | 3.03 | 3.03 | 0.66% | 441,850 |
| Jul 2, 2025 | 2.98 | 3.02 | 2.96 | 3.01 | 3.01 | 0.67% | 669,357 |
| Jul 1, 2025 | 2.89 | 2.99 | 2.87 | 2.99 | 2.99 | 3.46% | 1,752,196 |
| Jun 30, 2025 | 2.91 | 2.92 | 2.84 | 2.89 | 2.89 | -1.70% | 913,954 |
| Jun 27, 2025 | 2.88 | 2.94 | 2.86 | 2.94 | 2.94 | 2.44% | 381,646 |
| Jun 26, 2025 | 2.88 | 2.88 | 2.83 | 2.87 | 2.87 | -1.37% | 503,162 |
| Jun 25, 2025 | 2.95 | 2.99 | 2.87 | 2.91 | 2.91 | -2.02% | 1,015,342 |
| Jun 24, 2025 | 3.03 | 3.06 | 2.91 | 2.97 | 2.97 | -3.57% | 1,575,211 |
| Jun 23, 2025 | 3.13 | 3.18 | 3.05 | 3.08 | 3.08 | -1.60% | 1,557,657 |
| Jun 19, 2025 | 3.25 | 3.27 | 3.13 | 3.13 | 3.13 | -3.40% | 2,162,452 |
| Jun 18, 2025 | 3.21 | 3.30 | 3.20 | 3.24 | 3.24 | 0.31% | 486,807 |
| Jun 17, 2025 | 3.20 | 3.27 | 3.18 | 3.23 | 3.23 | 1.25% | 398,275 |
| Jun 16, 2025 | 3.18 | 3.24 | 3.15 | 3.19 | 3.19 | -0.31% | 381,528 |
| Jun 13, 2025 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | -2.44% | 726,023 |
| Jun 12, 2025 | 3.29 | 3.32 | 3.22 | 3.28 | 3.28 | -0.91% | 498,310 |
| Jun 11, 2025 | 3.15 | 3.32 | 3.13 | 3.31 | 3.31 | 9.97% | 2,369,726 |
| Jun 10, 2025 | 3.04 | 3.06 | 3.00 | 3.01 | 3.01 | -0.33% | 1,267,697 |
| Jun 9, 2025 | 3.03 | 3.08 | 3.00 | 3.02 | 3.02 | -1.63% | 325,857 |
| Jun 6, 2025 | 3.10 | 3.12 | 3.01 | 3.07 | 3.07 | -2.54% | 2,302,526 |
| Jun 5, 2025 | 3.17 | 3.21 | 3.10 | 3.15 | 3.15 | -0.32% | 2,566,016 |
| Jun 4, 2025 | 3.13 | 3.23 | 3.13 | 3.16 | 3.16 | 0.32% | 2,994,002 |
| Jun 3, 2025 | 3.16 | 3.22 | 3.12 | 3.15 | 3.15 | 0.32% | 787,590 |
| May 30, 2025 | 3.11 | 3.15 | 3.09 | 3.14 | 3.14 | 0.32% | 1,983,132 |
| May 29, 2025 | 3.12 | 3.13 | 3.03 | 3.13 | 3.13 | 0.32% | 1,353,394 |
| May 28, 2025 | 3.16 | 3.25 | 3.11 | 3.12 | 3.12 | -0.64% | 1,317,402 |