Fletcher Building Limited (NZE:FBU)
New Zealand · Delayed Price · Currency is NZD 3.220
-0.140 (-4.17%)
Oct 23, 2026, 3:29 PM NZDT
Fletcher Building Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.36 | 3.36 | 3.21 | 3.22 | 3.22 | -4.17% | 248,146 |
| Oct 22, 2026 | 3.37 | 3.37 | 3.28 | 3.36 | 3.36 | 0.60% | 366,792 |
| Oct 21, 2026 | 3.25 | 3.39 | 3.25 | 3.34 | 3.34 | 3.09% | 1,032,498 |
| Oct 20, 2026 | 3.18 | 3.24 | 3.15 | 3.24 | 3.24 | 0.93% | 4,737,398 |
| Oct 19, 2026 | 3.18 | 3.25 | 3.18 | 3.21 | 3.21 | 0.31% | 1,564,548 |
| Oct 16, 2026 | 3.25 | 3.27 | 3.18 | 3.20 | 3.20 | -2.44% | 2,287,723 |
| Oct 15, 2026 | 3.36 | 3.36 | 3.24 | 3.28 | 3.28 | -2.09% | 792,437 |
| Oct 14, 2026 | 3.34 | 3.39 | 3.32 | 3.35 | 3.35 | - | 2,264,519 |
| Oct 13, 2026 | 3.39 | 3.41 | 3.33 | 3.35 | 3.35 | -1.18% | 875,198 |
| Oct 12, 2026 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | -0.88% | 335,013 |
| Oct 9, 2026 | 3.42 | 3.43 | 3.37 | 3.42 | 3.42 | - | 330,349 |
| Oct 8, 2026 | 3.39 | 3.43 | 3.37 | 3.42 | 3.42 | 0.29% | 924,838 |
| Oct 7, 2026 | 3.39 | 3.43 | 3.38 | 3.41 | 3.41 | 0.59% | 763,751 |
| Oct 6, 2026 | 3.42 | 3.45 | 3.35 | 3.39 | 3.39 | -0.59% | 823,184 |
| Oct 5, 2026 | 3.55 | 3.56 | 3.37 | 3.41 | 3.41 | -3.12% | 1,219,591 |
| Oct 2, 2026 | 3.54 | 3.55 | 3.47 | 3.52 | 3.52 | -0.85% | 564,655 |
| Oct 1, 2026 | 3.51 | 3.55 | 3.47 | 3.55 | 3.55 | 0.28% | 1,395,798 |
| Sep 30, 2026 | 3.46 | 3.55 | 3.45 | 3.54 | 3.54 | 1.72% | 1,363,471 |
| Sep 29, 2026 | 3.49 | 3.52 | 3.43 | 3.48 | 3.48 | -0.85% | 767,326 |
| Sep 28, 2026 | 3.53 | 3.58 | 3.50 | 3.51 | 3.51 | -1.40% | 897,670 |
| Sep 25, 2026 | 3.58 | 3.60 | 3.47 | 3.56 | 3.56 | -0.84% | 549,164 |
| Sep 24, 2026 | 3.61 | 3.63 | 3.54 | 3.59 | 3.59 | -0.28% | 2,861,885 |
| Sep 23, 2026 | 3.61 | 3.66 | 3.60 | 3.60 | 3.60 | -1.10% | 469,574 |
| Sep 22, 2026 | 3.60 | 3.67 | 3.59 | 3.64 | 3.64 | 0.55% | 274,637 |
| Sep 21, 2026 | 3.65 | 3.68 | 3.56 | 3.62 | 3.62 | -1.63% | 571,246 |
| Sep 18, 2026 | 3.66 | 3.70 | 3.64 | 3.68 | 3.68 | - | 2,997,285 |
| Sep 17, 2026 | 3.65 | 3.71 | 3.64 | 3.68 | 3.68 | 0.27% | 683,086 |
| Sep 16, 2026 | 3.70 | 3.70 | 3.64 | 3.67 | 3.67 | -0.27% | 740,804 |
| Sep 15, 2026 | 3.69 | 3.71 | 3.63 | 3.68 | 3.68 | -0.54% | 305,644 |
| Sep 14, 2026 | 3.69 | 3.74 | 3.62 | 3.70 | 3.70 | -0.27% | 681,854 |
| Sep 11, 2026 | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | -0.80% | 913,478 |
| Sep 10, 2026 | 3.84 | 3.84 | 3.72 | 3.74 | 3.74 | -2.60% | 2,501,722 |
| Sep 9, 2026 | 3.84 | 3.87 | 3.76 | 3.84 | 3.84 | -0.26% | 992,203 |
| Sep 8, 2026 | 3.91 | 3.92 | 3.85 | 3.85 | 3.85 | -2.28% | 2,301,989 |
| Sep 7, 2026 | 3.90 | 3.95 | 3.86 | 3.94 | 3.94 | 0.77% | 213,616 |
| Sep 4, 2026 | 3.89 | 3.91 | 3.85 | 3.91 | 3.91 | 1.30% | 289,493 |
| Sep 3, 2026 | 3.91 | 3.95 | 3.86 | 3.86 | 3.86 | -2.28% | 909,185 |
| Sep 2, 2026 | 3.93 | 3.95 | 3.87 | 3.95 | 3.95 | - | 1,022,504 |
| Sep 1, 2026 | 3.97 | 3.97 | 3.90 | 3.95 | 3.95 | -0.75% | 464,513 |
| Aug 31, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | 1,272,869 |
| Aug 28, 2026 | 3.95 | 4.00 | 3.90 | 3.90 | 3.90 | -1.76% | 467,432 |
| Aug 27, 2026 | 3.94 | 3.99 | 3.90 | 3.97 | 3.97 | - | 1,199,878 |
| Aug 26, 2026 | 3.90 | 3.99 | 3.88 | 3.97 | 3.97 | 1.79% | 431,219 |
| Aug 25, 2026 | 3.90 | 3.97 | 3.85 | 3.90 | 3.90 | -1.27% | 682,565 |
| Aug 24, 2026 | 3.95 | 3.99 | 3.89 | 3.95 | 3.95 | -1.00% | 727,105 |
| Aug 21, 2026 | 3.97 | 4.04 | 3.95 | 3.99 | 3.99 | 0.50% | 682,292 |
| Aug 20, 2026 | 3.98 | 4.08 | 3.91 | 3.97 | 3.97 | - | 1,392,771 |
| Aug 19, 2026 | 3.80 | 3.98 | 3.78 | 3.97 | 3.97 | 6.15% | 1,730,698 |
| Aug 18, 2026 | 3.68 | 3.75 | 3.68 | 3.74 | 3.74 | 1.08% | 494,133 |
| Aug 17, 2026 | 3.73 | 3.76 | 3.68 | 3.70 | 3.70 | -1.60% | 833,641 |