Fletcher Building Limited (NZE:FBU)
New Zealand
· Delayed Price · Currency is NZD 3.350
-0.100 (-2.90%)
At close: Mar 9, 2026
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 3.48 | 3.51 | 3.38 | 3.45 | 3.45 | -1.71% | 628,963 |
| Feb 27, 2026 | 3.49 | 3.52 | 3.46 | 3.51 | 3.51 | 0.29% | 1,109,421 |
| Feb 26, 2026 | 3.51 | 3.54 | 3.50 | 3.50 | 3.50 | -0.85% | 288,941 |
| Feb 25, 2026 | 3.49 | 3.54 | 3.49 | 3.53 | 3.53 | -0.56% | 274,444 |
| Feb 24, 2026 | 3.54 | 3.55 | 3.46 | 3.55 | 3.55 | 0.57% | 656,358 |
| Feb 23, 2026 | 3.52 | 3.58 | 3.46 | 3.53 | 3.53 | - | 255,955 |
| Feb 20, 2026 | 3.61 | 3.61 | 3.50 | 3.53 | 3.53 | -2.75% | 3,083,310 |
| Feb 19, 2026 | 3.51 | 3.65 | 3.45 | 3.63 | 3.63 | 3.42% | 1,389,542 |
| Feb 18, 2026 | 3.46 | 3.53 | 3.36 | 3.51 | 3.51 | 0.29% | 2,743,270 |
| Feb 17, 2026 | 3.55 | 3.56 | 3.46 | 3.50 | 3.50 | -1.13% | 795,198 |
| Feb 16, 2026 | 3.61 | 3.61 | 3.50 | 3.54 | 3.54 | -2.48% | 588,707 |
| Feb 13, 2026 | 3.70 | 3.70 | 3.63 | 3.63 | 3.63 | -2.68% | 732,544 |
| Feb 12, 2026 | 3.74 | 3.77 | 3.69 | 3.73 | 3.73 | -1.06% | 563,465 |
| Feb 11, 2026 | 3.70 | 3.77 | 3.64 | 3.77 | 3.77 | 1.07% | 360,886 |
| Feb 10, 2026 | 3.62 | 3.74 | 3.62 | 3.73 | 3.73 | 2.19% | 260,814 |
| Feb 9, 2026 | 3.64 | 3.71 | 3.61 | 3.65 | 3.65 | -0.82% | 660,046 |
| Feb 5, 2026 | 3.64 | 3.78 | 3.64 | 3.68 | 3.68 | -2.39% | 479,116 |
| Feb 4, 2026 | 3.72 | 3.79 | 3.66 | 3.77 | 3.77 | 1.34% | 543,988 |
| Feb 3, 2026 | 3.70 | 3.77 | 3.64 | 3.72 | 3.72 | - | 618,680 |
| Feb 2, 2026 | 3.73 | 3.75 | 3.64 | 3.72 | 3.72 | -0.53% | 411,067 |
| Jan 30, 2026 | 3.71 | 3.77 | 3.65 | 3.74 | 3.74 | -0.27% | 466,480 |
| Jan 29, 2026 | 3.88 | 3.88 | 3.70 | 3.75 | 3.75 | -3.35% | 886,118 |
| Jan 28, 2026 | 3.87 | 3.92 | 3.83 | 3.88 | 3.88 | -0.51% | 958,268 |
| Jan 27, 2026 | 3.84 | 3.91 | 3.83 | 3.90 | 3.90 | - | 534,982 |
| Jan 26, 2026 | 3.85 | 3.90 | 3.81 | 3.90 | 3.90 | 0.52% | 131,995 |
| Jan 23, 2026 | 3.90 | 3.93 | 3.80 | 3.88 | 3.88 | -0.51% | 539,968 |
| Jan 22, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | 3.90 | 2.90% | 544,533 |
| Jan 21, 2026 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -2.57% | 862,433 |
| Jan 20, 2026 | 3.83 | 3.97 | 3.81 | 3.89 | 3.89 | 2.37% | 1,112,832 |
| Jan 19, 2026 | 3.87 | 3.90 | 3.80 | 3.80 | 3.80 | -2.31% | 235,324 |
| Jan 16, 2026 | 3.76 | 3.91 | 3.76 | 3.89 | 3.89 | 3.18% | 464,821 |
| Jan 15, 2026 | 3.71 | 3.83 | 3.71 | 3.77 | 3.77 | 0.53% | 292,116 |
| Jan 14, 2026 | 3.71 | 3.77 | 3.70 | 3.75 | 3.75 | -0.79% | 825,635 |
| Jan 13, 2026 | 3.80 | 3.80 | 3.72 | 3.78 | 3.78 | -0.53% | 329,706 |
| Jan 12, 2026 | 3.76 | 3.86 | 3.75 | 3.80 | 3.80 | 0.80% | 493,190 |
| Jan 9, 2026 | 3.81 | 3.87 | 3.76 | 3.77 | 3.77 | -1.05% | 414,646 |
| Jan 8, 2026 | 3.80 | 3.82 | 3.65 | 3.81 | 3.81 | 0.26% | 128,205 |
| Jan 7, 2026 | 3.80 | 3.87 | 3.78 | 3.80 | 3.80 | -0.26% | 436,831 |
| Jan 6, 2026 | 3.75 | 3.87 | 3.74 | 3.81 | 3.81 | 1.60% | 620,533 |
| Jan 5, 2026 | 3.67 | 3.75 | 3.59 | 3.75 | 3.75 | 1.90% | 1,445,950 |
| Dec 31, 2025 | 3.69 | 3.69 | 3.65 | 3.68 | 3.68 | 0.82% | 110,136 |
| Dec 30, 2025 | 3.60 | 3.70 | 3.60 | 3.65 | 3.65 | - | 85,955 |
| Dec 29, 2025 | 3.63 | 3.66 | 3.61 | 3.65 | 3.65 | 0.55% | 94,814 |
| Dec 24, 2025 | 3.62 | 3.70 | 3.62 | 3.63 | 3.63 | 0.83% | 100,074 |
| Dec 23, 2025 | 3.72 | 3.72 | 3.59 | 3.60 | 3.60 | -2.96% | 480,440 |
| Dec 22, 2025 | 3.60 | 3.71 | 3.60 | 3.71 | 3.71 | 3.06% | 158,786 |
| Dec 19, 2025 | 3.66 | 3.69 | 3.58 | 3.60 | 3.60 | -1.37% | 1,982,547 |
| Dec 18, 2025 | 3.55 | 3.67 | 3.55 | 3.65 | 3.65 | 1.11% | 556,489 |
| Dec 17, 2025 | 3.57 | 3.67 | 3.53 | 3.61 | 3.61 | 0.28% | 973,484 |
| Dec 16, 2025 | 3.57 | 3.68 | 3.57 | 3.60 | 3.60 | -0.55% | 958,173 |
| Dec 15, 2025 | 3.63 | 3.65 | 3.56 | 3.62 | 3.62 | -1.09% | 360,277 |
| Dec 12, 2025 | 3.62 | 3.71 | 3.59 | 3.66 | 3.66 | 0.55% | 360,823 |
| Dec 11, 2025 | 3.60 | 3.70 | 3.58 | 3.64 | 3.64 | 1.68% | 537,466 |
| Dec 10, 2025 | 3.70 | 3.73 | 3.57 | 3.58 | 3.58 | -3.24% | 333,607 |
| Dec 9, 2025 | 3.67 | 3.73 | 3.63 | 3.70 | 3.70 | -0.54% | 1,908,037 |
| Dec 8, 2025 | 3.62 | 3.75 | 3.61 | 3.72 | 3.72 | 2.20% | 3,265,602 |
| Dec 5, 2025 | 3.54 | 3.64 | 3.47 | 3.64 | 3.64 | 3.12% | 596,062 |
| Dec 4, 2025 | 3.43 | 3.56 | 3.43 | 3.53 | 3.53 | 2.02% | 1,249,227 |
| Dec 3, 2025 | 3.44 | 3.47 | 3.39 | 3.46 | 3.46 | -0.29% | 800,518 |
| Dec 2, 2025 | 3.40 | 3.48 | 3.40 | 3.47 | 3.47 | 1.17% | 621,934 |
| Dec 1, 2025 | 3.28 | 3.46 | 3.28 | 3.43 | 3.43 | 2.39% | 1,504,944 |
| Nov 28, 2025 | 3.28 | 3.36 | 3.27 | 3.35 | 3.35 | 2.13% | 3,752,115 |
| Nov 27, 2025 | 3.34 | 3.34 | 3.26 | 3.28 | 3.28 | -1.20% | 2,372,975 |
| Nov 26, 2025 | 3.25 | 3.35 | 3.25 | 3.32 | 3.32 | 1.53% | 2,296,359 |
| Nov 25, 2025 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -2.39% | 1,615,724 |
| Nov 24, 2025 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | -0.30% | 2,721,875 |
| Nov 21, 2025 | 3.34 | 3.40 | 3.32 | 3.36 | 3.36 | -0.30% | 692,973 |
| Nov 20, 2025 | 3.31 | 3.43 | 3.31 | 3.37 | 3.37 | - | 642,386 |
| Nov 19, 2025 | 3.35 | 3.40 | 3.33 | 3.37 | 3.37 | -0.30% | 624,575 |
| Nov 18, 2025 | 3.40 | 3.43 | 3.32 | 3.38 | 3.38 | -0.88% | 1,041,394 |
| Nov 17, 2025 | 3.42 | 3.49 | 3.40 | 3.41 | 3.41 | -1.16% | 422,844 |
| Nov 14, 2025 | 3.45 | 3.50 | 3.45 | 3.45 | 3.45 | -1.71% | 723,037 |
| Nov 13, 2025 | 3.52 | 3.61 | 3.48 | 3.51 | 3.51 | -1.13% | 915,385 |
| Nov 12, 2025 | 3.51 | 3.55 | 3.43 | 3.55 | 3.55 | 0.85% | 652,630 |
| Nov 11, 2025 | 3.52 | 3.55 | 3.50 | 3.52 | 3.52 | - | 754,962 |
| Nov 10, 2025 | 3.41 | 3.55 | 3.41 | 3.52 | 3.52 | 0.86% | 663,808 |
| Nov 7, 2025 | 3.46 | 3.54 | 3.45 | 3.49 | 3.49 | -0.57% | 437,158 |
| Nov 6, 2025 | 3.40 | 3.52 | 3.38 | 3.51 | 3.51 | 3.85% | 2,664,559 |
| Nov 5, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | 1.20% | 934,229 |
| Nov 4, 2025 | 3.29 | 3.39 | 3.29 | 3.34 | 3.34 | 1.83% | 694,502 |
| Nov 3, 2025 | 3.25 | 3.29 | 3.20 | 3.28 | 3.28 | 0.61% | 515,676 |
| Oct 31, 2025 | 3.21 | 3.26 | 3.21 | 3.26 | 3.26 | 1.56% | 419,418 |
| Oct 30, 2025 | 3.15 | 3.21 | 3.14 | 3.21 | 3.21 | 1.58% | 1,863,734 |
| Oct 29, 2025 | 3.13 | 3.21 | 3.13 | 3.16 | 3.16 | 0.32% | 763,352 |
| Oct 28, 2025 | 3.18 | 3.24 | 3.12 | 3.15 | 3.15 | -2.17% | 920,510 |
| Oct 24, 2025 | 3.16 | 3.24 | 3.13 | 3.22 | 3.22 | 1.58% | 926,943 |
| Oct 23, 2025 | 3.14 | 3.17 | 3.13 | 3.17 | 3.17 | 0.63% | 372,973 |
| Oct 22, 2025 | 3.17 | 3.19 | 3.13 | 3.15 | 3.15 | - | 509,614 |
| Oct 21, 2025 | 3.13 | 3.15 | 3.10 | 3.15 | 3.15 | 0.64% | 494,383 |
| Oct 20, 2025 | 3.14 | 3.15 | 3.11 | 3.13 | 3.13 | -0.63% | 1,351,032 |
| Oct 17, 2025 | 3.14 | 3.18 | 3.11 | 3.15 | 3.15 | 0.32% | 397,042 |
| Oct 16, 2025 | 3.15 | 3.18 | 3.11 | 3.14 | 3.14 | -0.32% | 757,612 |
| Oct 15, 2025 | 3.14 | 3.18 | 3.12 | 3.15 | 3.15 | -0.63% | 798,667 |
| Oct 14, 2025 | 3.15 | 3.22 | 3.13 | 3.17 | 3.17 | -1.55% | 512,953 |
| Oct 13, 2025 | 3.23 | 3.23 | 3.12 | 3.22 | 3.22 | -2.13% | 581,086 |