Fletcher Building Limited (NZE:FBU)
New Zealand · Delayed Price · Currency is NZD 3.520
-0.030 (-0.85%)
Oct 2, 2026, 4:59 PM NZST
Fletcher Building Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.54 | 3.55 | 3.47 | 3.52 | - | -0.85% | 440,392 |
| 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 |
| Aug 14, 2026 | 3.74 | 3.78 | 3.71 | 3.76 | 3.76 | - | 370,178 |
| Aug 13, 2026 | 3.73 | 3.80 | 3.71 | 3.76 | 3.76 | 0.27% | 1,433,549 |
| Aug 12, 2026 | 3.79 | 3.84 | 3.72 | 3.75 | 3.75 | -1.06% | 1,337,270 |
| Aug 11, 2026 | 3.70 | 3.80 | 3.68 | 3.79 | 3.79 | 2.16% | 945,407 |
| Aug 10, 2026 | 3.71 | 3.80 | 3.70 | 3.71 | 3.71 | -1.07% | 637,624 |
| Aug 7, 2026 | 3.76 | 3.81 | 3.70 | 3.75 | 3.75 | -0.53% | 380,932 |
| Aug 6, 2026 | 3.75 | 3.82 | 3.66 | 3.77 | 3.77 | -0.53% | 1,044,593 |
| Aug 5, 2026 | 3.66 | 3.80 | 3.66 | 3.79 | 3.79 | 2.71% | 1,002,133 |
| Aug 4, 2026 | 3.59 | 3.75 | 3.50 | 3.69 | 3.69 | 1.93% | 1,247,030 |
| Aug 3, 2026 | 3.63 | 3.67 | 3.59 | 3.62 | 3.62 | -0.82% | 865,685 |
| Jul 31, 2026 | 3.76 | 3.79 | 3.61 | 3.65 | 3.65 | -2.67% | 1,494,759 |
| Jul 30, 2026 | 3.89 | 3.89 | 3.75 | 3.75 | 3.75 | -3.35% | 1,813,615 |
| Jul 29, 2026 | 3.78 | 3.95 | 3.78 | 3.88 | 3.88 | 1.84% | 480,994 |
| Jul 28, 2026 | 3.73 | 3.85 | 3.70 | 3.81 | 3.81 | 0.53% | 598,840 |
| Jul 27, 2026 | 3.73 | 3.79 | 3.72 | 3.79 | 3.79 | 1.61% | 887,006 |