Fletcher Building Limited (NZE:FBU)
New Zealand · Delayed Price · Currency is NZD 3.530
-0.100 (-2.75%)
At close: Feb 20, 2026
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -2.57% | 862,433 |
| Jan 20, 2026 | 3.83 | 3.97 | 3.81 | 3.89 | 3.89 | 2.37% | 1,112,832 |
| Jan 19, 2026 | 3.87 | 3.90 | 3.80 | 3.80 | 3.80 | -2.31% | 235,324 |
| Jan 16, 2026 | 3.76 | 3.91 | 3.76 | 3.89 | 3.89 | 3.18% | 464,821 |
| Jan 15, 2026 | 3.71 | 3.83 | 3.71 | 3.77 | 3.77 | 0.53% | 292,116 |
| Jan 14, 2026 | 3.71 | 3.77 | 3.70 | 3.75 | 3.75 | -0.79% | 825,635 |
| Jan 13, 2026 | 3.80 | 3.80 | 3.72 | 3.78 | 3.78 | -0.53% | 329,706 |
| Jan 12, 2026 | 3.76 | 3.86 | 3.75 | 3.80 | 3.80 | 0.80% | 493,190 |
| Jan 9, 2026 | 3.81 | 3.87 | 3.76 | 3.77 | 3.77 | -1.05% | 414,646 |
| Jan 8, 2026 | 3.80 | 3.82 | 3.65 | 3.81 | 3.81 | 0.26% | 128,205 |
| Jan 7, 2026 | 3.80 | 3.87 | 3.78 | 3.80 | 3.80 | -0.26% | 436,831 |
| Jan 6, 2026 | 3.75 | 3.87 | 3.74 | 3.81 | 3.81 | 1.60% | 620,533 |
| Jan 5, 2026 | 3.67 | 3.75 | 3.59 | 3.75 | 3.75 | 1.90% | 1,445,950 |
| Dec 31, 2025 | 3.69 | 3.69 | 3.65 | 3.68 | 3.68 | 0.82% | 110,136 |
| Dec 30, 2025 | 3.60 | 3.70 | 3.60 | 3.65 | 3.65 | - | 85,955 |
| Dec 29, 2025 | 3.63 | 3.66 | 3.61 | 3.65 | 3.65 | 0.55% | 94,814 |
| Dec 24, 2025 | 3.62 | 3.70 | 3.62 | 3.63 | 3.63 | 0.83% | 100,074 |
| Dec 23, 2025 | 3.72 | 3.72 | 3.59 | 3.60 | 3.60 | -2.96% | 480,440 |
| Dec 22, 2025 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | 3.06% | 158,786 |
| Dec 19, 2025 | 3.66 | 3.69 | 3.58 | 3.60 | 3.60 | -1.37% | 1,982,547 |
| Dec 18, 2025 | 3.55 | 3.67 | 3.55 | 3.65 | 3.65 | 1.11% | 556,489 |
| Dec 17, 2025 | 3.57 | 3.67 | 3.53 | 3.61 | 3.61 | 0.28% | 973,484 |
| Dec 16, 2025 | 3.57 | 3.68 | 3.57 | 3.60 | 3.60 | -0.55% | 958,173 |
| Dec 15, 2025 | 3.63 | 3.65 | 3.56 | 3.62 | 3.62 | -1.09% | 360,277 |
| Dec 12, 2025 | 3.62 | 3.71 | 3.59 | 3.66 | 3.66 | 0.55% | 360,823 |
| Dec 11, 2025 | 3.60 | 3.70 | 3.58 | 3.64 | 3.64 | 1.68% | 537,466 |
| Dec 10, 2025 | 3.70 | 3.73 | 3.57 | 3.58 | 3.58 | -3.24% | 333,607 |
| Dec 9, 2025 | 3.67 | 3.73 | 3.63 | 3.70 | 3.70 | -0.54% | 1,908,037 |
| Dec 8, 2025 | 3.62 | 3.75 | 3.61 | 3.72 | 3.72 | 2.20% | 3,265,602 |