Fletcher Building Limited (NZE:FBU)
New Zealand · Delayed Price · Currency is NZD 3.770
-0.040 (-1.05%)
Jan 9, 2026, 5:00 PM NZST
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.81 | 3.87 | 3.76 | 3.77 | - | -1.05% | 364,646 |
| 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 |
| Dec 5, 2025 | 3.54 | 3.64 | 3.47 | 3.64 | 3.64 | 3.12% | 596,062 |
| Dec 4, 2025 | 3.43 | 3.56 | 3.43 | 3.53 | 3.53 | 2.02% | 1,249,227 |
| Dec 3, 2025 | 3.44 | 3.47 | 3.39 | 3.46 | 3.46 | -0.29% | 800,518 |
| Dec 2, 2025 | 3.40 | 3.48 | 3.40 | 3.47 | 3.47 | 1.17% | 621,934 |
| Dec 1, 2025 | 3.28 | 3.46 | 3.28 | 3.43 | 3.43 | 2.39% | 1,504,944 |
| Nov 28, 2025 | 3.28 | 3.36 | 3.27 | 3.35 | 3.35 | 2.13% | 3,752,115 |
| Nov 27, 2025 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -1.20% | 2,372,975 |
| Nov 26, 2025 | 3.25 | 3.35 | 3.25 | 3.32 | 3.32 | 1.53% | 2,296,359 |
| Nov 25, 2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -2.39% | 1,615,724 |
| Nov 24, 2025 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | -0.30% | 2,721,875 |
| Nov 21, 2025 | 3.34 | 3.40 | 3.32 | 3.36 | 3.36 | -0.30% | 692,973 |
| Nov 20, 2025 | 3.31 | 3.43 | 3.31 | 3.37 | 3.37 | - | 642,386 |
| Nov 19, 2025 | 3.35 | 3.40 | 3.33 | 3.37 | 3.37 | -0.30% | 624,575 |
| Nov 18, 2025 | 3.40 | 3.43 | 3.32 | 3.38 | 3.38 | -0.88% | 1,041,394 |
| Nov 17, 2025 | 3.42 | 3.49 | 3.40 | 3.41 | 3.41 | -1.16% | 422,844 |
| Nov 14, 2025 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | -1.71% | 723,037 |
| Nov 13, 2025 | 3.52 | 3.61 | 3.48 | 3.51 | 3.51 | -1.13% | 915,385 |
| Nov 12, 2025 | 3.51 | 3.55 | 3.43 | 3.55 | 3.55 | 0.85% | 652,630 |
| Nov 11, 2025 | 3.52 | 3.55 | 3.50 | 3.52 | 3.52 | - | 754,962 |
| Nov 10, 2025 | 3.41 | 3.55 | 3.41 | 3.52 | 3.52 | 0.86% | 663,808 |
| Nov 7, 2025 | 3.46 | 3.54 | 3.45 | 3.49 | 3.49 | -0.57% | 437,158 |
| Nov 6, 2025 | 3.40 | 3.52 | 3.38 | 3.51 | 3.51 | 3.85% | 2,664,559 |
| Nov 5, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1.20% | 934,229 |
| Nov 4, 2025 | 3.29 | 3.39 | 3.29 | 3.34 | 3.34 | 1.83% | 694,502 |
| Nov 3, 2025 | 3.25 | 3.29 | 3.20 | 3.28 | 3.28 | 0.61% | 515,676 |
| Oct 31, 2025 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 1.56% | 419,418 |
| Oct 30, 2025 | 3.15 | 3.21 | 3.14 | 3.21 | 3.21 | 1.58% | 1,863,734 |
| Oct 29, 2025 | 3.13 | 3.21 | 3.13 | 3.16 | 3.16 | 0.32% | 763,352 |
| Oct 28, 2025 | 3.18 | 3.24 | 3.12 | 3.15 | 3.15 | -2.17% | 920,510 |