U.S. markets closed

Fletcher Building Limited (FBU.NZ)

NZSE - NZSE Delayed Price. Currency in NZD
Add to watchlist
7.70+0.02 (+0.26%)
At close: 4:59PM NZST
Show:
Historical Prices
Frequency:
Daily
Currency in NZD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20217.677.817.637.707.703,114,312
Jun 17, 20217.807.917.627.687.681,030,221
Jun 16, 20217.937.957.807.827.82781,875
Jun 15, 20217.857.937.807.937.932,829,358
Jun 14, 20217.827.887.707.887.88334,482
Jun 11, 20217.907.907.737.827.82783,429
Jun 10, 20217.897.917.767.887.881,384,219
Jun 09, 20217.967.997.857.907.90958,455
Jun 08, 20217.907.977.767.957.951,453,719
Jun 04, 20217.627.857.627.857.851,014,414
Jun 03, 20217.607.707.557.667.661,373,522
Jun 02, 20217.487.627.467.597.59829,808
Jun 01, 20217.457.487.387.477.47429,766
May 31, 20217.457.507.347.447.44828,077
May 28, 20217.387.597.387.437.431,865,633
May 27, 20217.447.627.377.407.403,258,344
May 26, 20217.327.547.287.447.441,742,113
May 25, 20217.217.257.187.227.22735,587
May 24, 20217.177.247.177.227.22528,591
May 21, 20217.247.307.207.237.231,998,748
May 20, 20217.307.327.207.267.262,822,926
May 19, 20217.317.337.267.307.30745,900
May 18, 20217.287.357.257.337.33587,896
May 17, 20217.357.387.267.287.28609,853
May 14, 20217.347.387.287.347.34342,013
May 13, 20217.207.407.157.337.331,234,932
May 12, 20217.397.397.247.257.251,568,529
May 11, 20217.487.507.317.407.401,158,373
May 10, 20217.307.467.307.457.45334,414
May 07, 20217.407.427.327.387.38391,732
May 06, 20217.407.457.287.287.28606,486
May 05, 20217.327.417.277.417.41326,629
May 04, 20217.357.557.357.377.374,167,064
May 03, 20217.267.377.227.357.35338,696
Apr 30, 20217.157.277.107.277.271,233,656
Apr 29, 20217.147.157.077.147.14515,575
Apr 28, 20217.207.287.147.177.17487,814
Apr 27, 20217.297.297.137.207.201,216,710
Apr 23, 20217.107.387.107.307.301,207,749
Apr 22, 20217.037.147.017.147.141,214,371
Apr 21, 20217.157.156.907.037.031,061,518
Apr 20, 20217.187.187.017.047.04743,505
Apr 19, 20217.157.207.117.187.18439,147
Apr 16, 20217.047.267.007.187.18441,620
Apr 15, 20217.017.097.007.047.04593,136
Apr 14, 20217.097.116.937.017.011,342,557
Apr 13, 20217.177.177.087.117.111,092,140
Apr 12, 20217.197.197.127.177.17524,484
Apr 09, 20217.187.207.057.207.20384,221
Apr 08, 20217.207.277.137.197.19942,511
Apr 07, 20217.197.287.167.167.16586,452
Apr 06, 20217.007.317.007.197.19642,677
Apr 01, 20217.087.146.966.996.99577,434
Mar 31, 20217.047.117.007.087.08865,403
Mar 30, 20216.937.056.937.057.051,679,024
Mar 29, 20216.987.096.876.906.90673,650
Mar 26, 20216.927.006.916.956.95489,603
Mar 25, 20216.746.926.726.926.92912,739
Mar 24, 20216.626.786.566.706.701,164,128
Mar 23, 20216.756.806.616.626.62884,284
Mar 22, 20216.806.816.736.756.75305,492
Mar 19, 20216.836.856.696.816.812,427,560
Mar 18, 20216.856.866.736.806.80809,950
Mar 17, 20217.057.096.856.876.871,593,661
Mar 16, 20217.047.106.927.017.011,564,028
Mar 15, 20217.007.127.007.107.102,424,210
Mar 12, 20216.887.066.837.067.06569,314
Mar 11, 20216.806.886.756.826.821,031,198
Mar 10, 20216.676.816.616.756.75821,357
Mar 09, 20216.566.686.506.686.681,163,278
Mar 08, 20216.506.606.506.566.562,714,289
Mar 05, 20216.646.656.406.536.531,780,441
Mar 04, 20216.476.656.476.606.603,371,963
Mar 03, 20216.456.606.456.546.542,998,821
Mar 02, 20216.476.546.476.516.51596,529
Mar 01, 20216.456.486.406.486.48615,294
Feb 26, 20216.496.496.356.466.462,215,838
Feb 25, 20216.406.516.306.516.51825,037
Feb 24, 20216.426.486.336.406.401,503,007
Feb 24, 20210.12 Dividend
Feb 23, 20216.446.566.336.546.42997,523
Feb 22, 20216.506.506.376.396.27958,287
Feb 19, 20216.506.536.396.446.322,035,757
Feb 18, 20216.516.566.496.506.38888,097
Feb 17, 20216.596.666.416.506.383,062,326
Feb 16, 20216.416.556.416.456.331,767,694
Feb 15, 20216.286.456.286.446.32526,345
Feb 12, 20216.456.556.306.346.221,537,694
Feb 11, 20216.406.506.346.446.32968,377
Feb 10, 20216.556.556.336.426.30905,141
Feb 09, 20216.556.706.536.566.441,034,491
Feb 05, 20216.506.646.486.576.451,200,134
Feb 04, 20216.406.556.406.486.362,111,038
Feb 03, 20216.316.466.306.456.331,988,923
Feb 02, 20216.256.346.196.306.18779,248
Feb 01, 20216.256.256.056.226.11235,033
Jan 29, 20216.206.266.176.226.11660,312
Jan 28, 20216.326.326.126.206.09985,211
Jan 27, 20216.506.576.296.356.23737,500
Jan 26, 20216.216.556.216.556.43534,971
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...