Fletcher Building Limited (NZE:FBU)
New Zealand · Delayed Price · Currency is NZD 3.340
0.00 (0.00%)
Jun 23, 2026, 5:01 PM NZST
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.35 | 3.45 | 3.30 | 3.34 | 3.34 | - | 476,467 |
| Jun 22, 2026 | 3.17 | 3.35 | 3.15 | 3.34 | 3.34 | 5.03% | 1,671,517 |
| Jun 19, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -2.75% | 2,750,662 |
| Jun 18, 2026 | 3.22 | 3.29 | 3.15 | 3.27 | 3.27 | 1.55% | 2,191,015 |
| Jun 17, 2026 | 3.20 | 3.25 | 3.17 | 3.22 | 3.22 | -0.62% | 3,476,782 |
| Jun 16, 2026 | 3.20 | 3.25 | 3.11 | 3.24 | 3.24 | 1.25% | 1,165,329 |
| Jun 15, 2026 | 3.20 | 3.21 | 3.15 | 3.20 | 3.20 | 0.31% | 604,012 |
| Jun 12, 2026 | 3.07 | 3.20 | 3.07 | 3.19 | 3.19 | 2.90% | 725,102 |
| Jun 11, 2026 | 3.13 | 3.14 | 3.06 | 3.10 | 3.10 | -0.96% | 571,947 |
| Jun 10, 2026 | 3.09 | 3.17 | 3.09 | 3.13 | 3.13 | -0.95% | 706,736 |
| Jun 9, 2026 | 3.03 | 3.18 | 3.00 | 3.16 | 3.16 | 4.29% | 960,222 |
| Jun 8, 2026 | 3.04 | 3.10 | 3.03 | 3.03 | 3.03 | -1.94% | 237,243 |
| Jun 5, 2026 | 3.10 | 3.13 | 3.09 | 3.09 | 3.09 | -0.32% | 306,350 |
| Jun 4, 2026 | 3.12 | 3.15 | 3.04 | 3.10 | 3.10 | -1.59% | 615,584 |
| Jun 3, 2026 | 3.12 | 3.18 | 3.04 | 3.15 | 3.15 | 0.96% | 484,972 |
| Jun 2, 2026 | 3.15 | 3.15 | 3.03 | 3.12 | 3.12 | -0.64% | 584,269 |
| May 29, 2026 | 3.09 | 3.18 | 3.06 | 3.14 | 3.14 | 1.29% | 2,138,651 |
| May 28, 2026 | 3.16 | 3.18 | 3.08 | 3.10 | 3.10 | -2.52% | 788,422 |
| May 27, 2026 | 3.20 | 3.22 | 3.14 | 3.18 | 3.18 | -0.31% | 1,120,809 |
| May 26, 2026 | 3.14 | 3.20 | 3.08 | 3.19 | 3.19 | 2.57% | 274,558 |
| May 25, 2026 | 3.00 | 3.14 | 2.96 | 3.11 | 3.11 | 1.63% | 563,086 |
| May 22, 2026 | 3.01 | 3.07 | 2.94 | 3.06 | 3.06 | 1.66% | 862,918 |
| May 21, 2026 | 2.95 | 3.03 | 2.94 | 3.01 | 3.01 | 2.73% | 1,960,712 |
| May 20, 2026 | 3.02 | 3.02 | 2.90 | 2.93 | 2.93 | -2.98% | 400,129 |
| May 19, 2026 | 2.91 | 3.05 | 2.86 | 3.02 | 3.02 | 2.37% | 1,657,863 |
| May 18, 2026 | 3.01 | 3.01 | 2.91 | 2.95 | 2.95 | -2.64% | 889,369 |
| May 15, 2026 | 2.87 | 3.03 | 2.80 | 3.03 | 3.03 | 4.84% | 723,791 |
| May 14, 2026 | 2.95 | 2.97 | 2.89 | 2.89 | 2.89 | -1.37% | 1,160,328 |
| 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 |