Fletcher Building Limited (NZE:FBU)
New Zealand · Delayed Price · Currency is NZD 2.890
-0.040 (-1.37%)
May 14, 2026, 5:00 PM NZST
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 2.95 | 2.97 | 2.92 | 2.95 | - | 0.68% | 197,932 |
| May 13, 2026 | 2.89 | 2.96 | 2.87 | 2.93 | 2.93 | 0.69% | 509,831 |
| May 12, 2026 | 2.90 | 2.91 | 2.85 | 2.91 | 2.91 | - | 277,162 |
| May 11, 2026 | 2.75 | 2.92 | 2.75 | 2.91 | 2.91 | 3.19% | 306,660 |
| May 8, 2026 | 2.89 | 2.92 | 2.80 | 2.82 | 2.82 | -3.09% | 491,606 |
| May 7, 2026 | 2.92 | 2.94 | 2.87 | 2.91 | 2.91 | 0.34% | 1,349,215 |
| May 6, 2026 | 2.90 | 2.95 | 2.88 | 2.90 | 2.90 | -0.34% | 713,967 |
| May 5, 2026 | 2.90 | 2.94 | 2.83 | 2.91 | 2.91 | -0.34% | 1,740,645 |
| May 4, 2026 | 2.89 | 2.93 | 2.85 | 2.92 | 2.92 | 0.69% | 1,472,860 |
| May 1, 2026 | 2.84 | 2.91 | 2.75 | 2.90 | 2.90 | 3.94% | 948,528 |
| Apr 30, 2026 | 2.79 | 2.84 | 2.75 | 2.79 | 2.79 | -0.71% | 1,424,189 |
| Apr 29, 2026 | 2.75 | 2.82 | 2.73 | 2.81 | 2.81 | 1.08% | 271,573 |
| Apr 28, 2026 | 2.72 | 2.78 | 2.65 | 2.78 | 2.78 | 0.36% | 5,518,947 |
| Apr 24, 2026 | 2.80 | 2.84 | 2.74 | 2.77 | 2.77 | -0.72% | 460,676 |
| Apr 23, 2026 | 2.82 | 2.85 | 2.77 | 2.79 | 2.79 | -1.06% | 573,597 |
| Apr 22, 2026 | 2.85 | 2.87 | 2.81 | 2.82 | 2.82 | -2.08% | 686,018 |
| Apr 21, 2026 | 2.93 | 2.93 | 2.86 | 2.88 | 2.88 | -1.71% | 707,280 |
| Apr 20, 2026 | 2.91 | 2.98 | 2.86 | 2.93 | 2.93 | 2.09% | 651,395 |
| Apr 17, 2026 | 2.96 | 2.96 | 2.86 | 2.87 | 2.87 | -3.04% | 1,774,609 |
| Apr 16, 2026 | 2.95 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 1,693,778 |
| Apr 15, 2026 | 3.01 | 3.03 | 2.98 | 2.98 | 2.98 | -0.67% | 1,357,878 |
| Apr 14, 2026 | 3.05 | 3.07 | 2.98 | 3.00 | 3.00 | - | 1,100,947 |
| Apr 13, 2026 | 2.93 | 3.04 | 2.91 | 3.00 | 3.00 | 0.67% | 285,641 |
| Apr 10, 2026 | 3.08 | 3.08 | 2.97 | 2.98 | 2.98 | -2.93% | 538,232 |
| Apr 9, 2026 | 3.12 | 3.20 | 3.04 | 3.07 | 3.07 | -0.65% | 470,483 |
| Apr 8, 2026 | 2.95 | 3.13 | 2.89 | 3.09 | 3.09 | 5.10% | 1,310,053 |
| Apr 7, 2026 | 2.93 | 3.00 | 2.82 | 2.94 | 2.94 | 1.73% | 615,380 |
| Apr 2, 2026 | 2.90 | 3.02 | 2.87 | 2.89 | 2.89 | -2.03% | 1,947,611 |
| Apr 1, 2026 | 3.00 | 3.05 | 2.95 | 2.95 | 2.95 | - | 5,438,785 |
| Mar 31, 2026 | 2.99 | 2.99 | 2.90 | 2.95 | 2.95 | -1.67% | 563,233 |
| Mar 30, 2026 | 3.04 | 3.05 | 2.95 | 3.00 | 3.00 | -3.85% | 691,785 |
| Mar 27, 2026 | 3.13 | 3.15 | 3.09 | 3.12 | 3.12 | -1.27% | 658,796 |
| Mar 26, 2026 | 3.13 | 3.19 | 3.12 | 3.16 | 3.16 | 0.64% | 1,627,600 |
| Mar 25, 2026 | 3.15 | 3.18 | 3.10 | 3.14 | 3.14 | -0.32% | 950,457 |
| Mar 24, 2026 | 3.17 | 3.24 | 3.14 | 3.15 | 3.15 | -0.63% | 455,633 |
| Mar 23, 2026 | 3.26 | 3.26 | 3.12 | 3.17 | 3.17 | -3.35% | 701,327 |
| Mar 20, 2026 | 3.31 | 3.32 | 3.25 | 3.28 | 3.28 | -0.61% | 6,626,437 |
| Mar 19, 2026 | 3.35 | 3.35 | 3.27 | 3.30 | 3.30 | -1.79% | 679,254 |
| Mar 18, 2026 | 3.38 | 3.43 | 3.36 | 3.36 | 3.36 | -0.59% | 881,014 |
| Mar 17, 2026 | 3.38 | 3.45 | 3.35 | 3.38 | 3.38 | -0.59% | 695,810 |
| Mar 16, 2026 | 3.35 | 3.43 | 3.25 | 3.40 | 3.40 | -0.58% | 349,109 |
| Mar 13, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 2.09% | 1,561,417 |
| Mar 12, 2026 | 3.43 | 3.44 | 3.31 | 3.35 | 3.35 | -1.76% | 1,361,304 |
| Mar 11, 2026 | 3.30 | 3.43 | 3.30 | 3.41 | 3.41 | 2.71% | 577,570 |
| Mar 10, 2026 | 3.34 | 3.37 | 3.26 | 3.32 | 3.32 | -0.90% | 3,588,200 |
| Mar 9, 2026 | 3.43 | 3.44 | 3.28 | 3.35 | 3.35 | -2.90% | 719,613 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.43 | 3.45 | 3.45 | -1.71% | 590,892 |
| Mar 5, 2026 | 3.44 | 3.53 | 3.44 | 3.51 | 3.51 | 2.33% | 631,925 |
| Mar 4, 2026 | 3.53 | 3.53 | 3.40 | 3.43 | 3.43 | -2.83% | 378,661 |
| Mar 3, 2026 | 3.50 | 3.65 | 3.43 | 3.53 | 3.53 | 2.32% | 531,229 |