Fletcher Building Limited (NZE:FBU)
New Zealand · Delayed Price · Currency is NZD 3.300
+0.040 (1.23%)
Sep 3, 2025, 4:39 PM NZST
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.25 | 3.33 | 3.18 | 3.29 | 3.29 | 0.92% | 1,867,945 |
| Sep 2, 2025 | 3.13 | 3.26 | 3.13 | 3.26 | 3.26 | 2.52% | 590,732 |
| Sep 1, 2025 | 3.13 | 3.21 | 3.08 | 3.18 | 3.18 | 0.95% | 1,030,626 |
| Aug 29, 2025 | 3.09 | 3.16 | 3.03 | 3.15 | 3.15 | 1.94% | 565,507 |
| Aug 28, 2025 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 1.31% | 822,962 |
| Aug 27, 2025 | 3.01 | 3.07 | 3.00 | 3.05 | 3.05 | 1.33% | 677,570 |
| Aug 26, 2025 | 3.03 | 3.05 | 3.01 | 3.01 | 3.01 | -1.63% | 1,530,315 |
| Aug 25, 2025 | 3.04 | 3.09 | 3.00 | 3.06 | 3.06 | 1.32% | 1,164,413 |
| Aug 22, 2025 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | -0.33% | 1,294,105 |
| Aug 21, 2025 | 3.08 | 3.08 | 3.00 | 3.03 | 3.03 | -1.62% | 462,763 |
| Aug 20, 2025 | 3.07 | 3.13 | 3.04 | 3.08 | 3.08 | 0.33% | 1,334,724 |
| Aug 19, 2025 | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | -2.23% | 263,962 |
| Aug 18, 2025 | 3.12 | 3.16 | 3.05 | 3.14 | 3.14 | 0.32% | 381,143 |
| Aug 15, 2025 | 3.06 | 3.13 | 3.04 | 3.13 | 3.13 | 1.62% | 445,750 |
| Aug 14, 2025 | 3.06 | 3.10 | 3.02 | 3.08 | 3.08 | 0.98% | 1,806,022 |
| Aug 13, 2025 | 3.02 | 3.08 | 2.94 | 3.05 | 3.05 | 0.99% | 519,039 |
| Aug 12, 2025 | 3.00 | 3.03 | 2.99 | 3.02 | 3.02 | - | 962,166 |
| Aug 11, 2025 | 2.93 | 3.04 | 2.92 | 3.02 | 3.02 | 2.37% | 467,899 |
| Aug 8, 2025 | 2.94 | 2.97 | 2.93 | 2.95 | 2.95 | -1.01% | 356,549 |
| 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 |