Fletcher Building Limited (NZE:FBU)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
3.150
+0.070 (2.27%)
Sep 25, 2025, 4:39 PM NZST

Fletcher Building Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20253.053.083.033.083.080.33%336,822
Sep 23, 20253.073.093.023.073.070.33%1,422,767
Sep 22, 20253.153.183.063.063.06-2.55%698,492
Sep 19, 20253.173.213.133.143.14-0.63%2,439,535
Sep 18, 20253.153.183.123.163.16-0.32%179,219
Sep 17, 20253.133.193.123.173.17-0.63%261,888
Sep 16, 20253.183.193.103.193.190.31%688,808
Sep 15, 20253.013.193.013.183.18-688,808
Sep 14, 20253.013.193.013.183.184.61%442,423
Sep 12, 20253.013.053.013.043.040.66%3,410,436
Sep 11, 20253.093.113.023.023.02-2.27%3,410,436
Sep 10, 20253.203.203.093.093.09-1.59%482,777
Sep 9, 20253.173.193.123.143.14-1.57%418,711
Sep 8, 20253.183.203.163.193.19-0.93%154,924
Sep 5, 20253.353.353.173.223.22-3.01%654,522
Sep 4, 20253.253.333.243.323.320.30%1,287,531
Sep 3, 20253.253.333.183.313.311.53%2,983,311
Sep 2, 20253.133.263.133.263.262.52%590,732
Sep 1, 20253.133.213.083.183.180.95%1,030,626
Aug 29, 20253.093.163.033.153.151.94%565,507
Aug 28, 20253.033.093.033.093.091.31%822,962
Aug 27, 20253.013.073.003.053.051.33%677,570
Aug 26, 20253.033.053.013.013.01-1.63%1,530,315
Aug 25, 20253.043.093.003.063.061.32%1,164,413
Aug 22, 20253.003.042.963.023.02-0.33%1,294,105
Aug 21, 20253.083.083.003.033.03-1.62%462,763
Aug 20, 20253.073.133.043.083.080.33%1,334,724
Aug 19, 20253.133.153.063.073.07-2.23%263,962
Aug 18, 20253.123.163.053.143.140.32%381,143
Aug 15, 20253.063.133.043.133.131.62%445,750
Aug 14, 20253.063.103.023.083.080.98%1,806,022
Aug 13, 20253.023.082.943.053.050.99%519,039
Aug 12, 20253.003.032.993.023.02-962,166
Aug 11, 20252.933.042.923.023.022.37%467,899
Aug 8, 20252.942.972.932.952.95-1.01%356,549
Aug 7, 20252.913.012.912.982.981.71%405,843
Aug 6, 20252.922.942.912.932.930.69%616,908
Aug 5, 20252.942.962.912.912.91-0.34%1,778,828
Aug 4, 20252.993.012.922.922.92-2.67%893,646
Aug 1, 20253.013.042.973.003.00-1.32%536,652
Jul 31, 20253.013.053.003.043.04-0.33%911,398
Jul 30, 20253.003.092.973.053.052.01%593,481
Jul 29, 20252.973.002.932.992.990.67%867,020
Jul 28, 20252.972.992.922.972.97-0.34%797,722
Jul 25, 20253.053.052.972.982.98-1.00%1,357,490
Jul 24, 20253.003.043.003.013.01-321,114
Jul 23, 20253.063.063.013.013.01-1.63%1,506,533
Jul 22, 20253.093.123.033.063.060.33%613,979
Jul 21, 20253.033.063.003.053.05-0.33%211,748
Jul 18, 20252.963.092.963.063.063.03%1,590,333