Fletcher Building Limited (NZE:FBU)
New Zealand · Delayed Price · Currency is NZD 3.990
+0.020 (0.50%)
Aug 21, 2026, 4:59 PM NZST
Fletcher Building Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,374,759 |
| 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 |
| Jul 24, 2026 | 3.83 | 3.85 | 3.71 | 3.73 | 3.73 | -2.86% | 721,035 |
| Jul 23, 2026 | 3.80 | 3.89 | 3.75 | 3.84 | 3.84 | 0.26% | 987,630 |
| Jul 22, 2026 | 3.72 | 3.85 | 3.72 | 3.83 | 3.83 | 2.41% | 1,350,684 |
| Jul 21, 2026 | 3.75 | 3.78 | 3.69 | 3.74 | 3.74 | -0.27% | 1,840,183 |
| Jul 20, 2026 | 3.75 | 3.84 | 3.72 | 3.75 | 3.75 | - | 514,379 |
| Jul 17, 2026 | 3.67 | 3.77 | 3.60 | 3.75 | 3.75 | 2.18% | 720,537 |
| Jul 16, 2026 | 3.64 | 3.72 | 3.56 | 3.67 | 3.67 | 0.82% | 984,678 |
| Jul 15, 2026 | 3.58 | 3.67 | 3.56 | 3.64 | 3.64 | 0.55% | 1,111,073 |
| Jul 14, 2026 | 3.60 | 3.64 | 3.53 | 3.62 | 3.62 | 0.56% | 1,341,438 |
| Jul 13, 2026 | 3.55 | 3.65 | 3.51 | 3.60 | 3.60 | -0.28% | 1,952,808 |
| Jul 9, 2026 | 3.44 | 3.64 | 3.44 | 3.61 | 3.61 | 5.56% | 1,287,511 |
| Jul 8, 2026 | 3.36 | 3.42 | 3.30 | 3.42 | 3.42 | 2.09% | 316,425 |
| Jul 7, 2026 | 3.37 | 3.44 | 3.32 | 3.35 | 3.35 | -0.89% | 1,117,906 |
| Jul 6, 2026 | 3.38 | 3.38 | 3.31 | 3.38 | 3.38 | - | 982,653 |
| Jul 3, 2026 | 3.25 | 3.39 | 3.25 | 3.38 | 3.38 | 2.42% | 260,901 |
| Jul 2, 2026 | 3.30 | 3.32 | 3.23 | 3.30 | 3.30 | 0.61% | 479,804 |
| Jul 1, 2026 | 3.36 | 3.39 | 3.26 | 3.28 | 3.28 | -3.24% | 635,315 |
| Jun 30, 2026 | 3.29 | 3.42 | 3.27 | 3.39 | 3.39 | 1.80% | 804,104 |
| Jun 29, 2026 | 3.42 | 3.42 | 3.26 | 3.33 | 3.33 | -1.19% | 264,510 |
| Jun 26, 2026 | 3.33 | 3.38 | 3.31 | 3.37 | 3.37 | 1.20% | 602,314 |
| Jun 25, 2026 | 3.38 | 3.41 | 3.33 | 3.33 | 3.33 | -1.77% | 1,577,990 |
| Jun 24, 2026 | 3.31 | 3.39 | 3.23 | 3.39 | 3.39 | 1.50% | 784,285 |
| 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 |