Fletcher Building Limited (NZE:FBU)
New Zealand
· Delayed Price · Currency is NZD 3.640
+0.110 (3.12%)
At close: Dec 5, 2025
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 3.32 | 3.32 | 3.21 | 3.29 | 3.29 | -1.79% | 2,347,128 |
| Oct 9, 2025 | 3.42 | 3.42 | 3.33 | 3.35 | 3.35 | -1.76% | 1,625,063 |
| Oct 8, 2025 | 3.45 | 3.50 | 3.40 | 3.41 | 3.41 | -2.01% | 3,200,019 |
| Oct 7, 2025 | 3.47 | 3.52 | 3.44 | 3.48 | 3.48 | 0.29% | 2,897,282 |
| Oct 6, 2025 | 3.43 | 3.52 | 3.42 | 3.47 | 3.47 | -0.29% | 433,645 |
| Oct 3, 2025 | 3.43 | 3.48 | 3.41 | 3.48 | 3.48 | 0.87% | 624,830 |
| Oct 2, 2025 | 3.39 | 3.46 | 3.38 | 3.45 | 3.45 | 1.77% | 536,383 |
| Oct 1, 2025 | 3.33 | 3.39 | 3.28 | 3.39 | 3.39 | 0.59% | 891,963 |
| Sep 30, 2025 | 3.30 | 3.37 | 3.25 | 3.37 | 3.37 | 1.81% | 1,537,812 |
| Sep 29, 2025 | 3.20 | 3.32 | 3.18 | 3.31 | 3.31 | 2.48% | 845,959 |
| Sep 26, 2025 | 3.15 | 3.24 | 3.10 | 3.23 | 3.23 | 2.22% | 887,118 |
| Sep 25, 2025 | 3.07 | 3.16 | 3.05 | 3.16 | 3.16 | 2.60% | 661,708 |
| Sep 24, 2025 | 3.05 | 3.08 | 3.03 | 3.08 | 3.08 | 0.33% | 336,822 |
| Sep 23, 2025 | 3.07 | 3.09 | 3.02 | 3.07 | 3.07 | 0.33% | 1,422,767 |
| Sep 22, 2025 | 3.15 | 3.18 | 3.06 | 3.06 | 3.06 | -2.55% | 698,492 |
| Sep 19, 2025 | 3.17 | 3.21 | 3.13 | 3.14 | 3.14 | -0.63% | 2,439,535 |
| Sep 18, 2025 | 3.15 | 3.18 | 3.12 | 3.16 | 3.16 | -0.32% | 179,219 |
| Sep 17, 2025 | 3.13 | 3.19 | 3.12 | 3.17 | 3.17 | -0.63% | 261,888 |
| Sep 16, 2025 | 3.18 | 3.19 | 3.10 | 3.19 | 3.19 | 0.31% | 688,808 |
| Sep 15, 2025 | 3.01 | 3.19 | 3.01 | 3.18 | 3.18 | 4.61% | 442,423 |
| Sep 12, 2025 | 3.01 | 3.05 | 3.01 | 3.04 | 3.04 | 0.66% | 3,410,436 |
| Sep 11, 2025 | 3.09 | 3.11 | 3.02 | 3.02 | 3.02 | -2.27% | 689,207 |
| Sep 10, 2025 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | -1.59% | 482,777 |
| Sep 9, 2025 | 3.17 | 3.19 | 3.12 | 3.14 | 3.14 | -1.57% | 418,711 |
| Sep 8, 2025 | 3.18 | 3.20 | 3.16 | 3.19 | 3.19 | -0.93% | 154,924 |
| Sep 5, 2025 | 3.35 | 3.35 | 3.17 | 3.22 | 3.22 | -3.01% | 654,522 |
| Sep 4, 2025 | 3.25 | 3.33 | 3.24 | 3.32 | 3.32 | 0.30% | 1,287,531 |
| Sep 3, 2025 | 3.25 | 3.33 | 3.18 | 3.31 | 3.31 | 1.53% | 2,983,311 |
| Sep 2, 2025 | 3.13 | 3.26 | 3.13 | 3.26 | 3.26 | 2.52% | 590,732 |
| Sep 1, 2025 | 3.13 | 3.21 | 3.08 | 3.18 | 3.18 | 0.95% | 1,030,626 |
| Aug 29, 2025 | 3.09 | 3.16 | 3.03 | 3.15 | 3.15 | 1.94% | 565,507 |
| Aug 28, 2025 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 1.31% | 822,962 |
| Aug 27, 2025 | 3.01 | 3.07 | 3.00 | 3.05 | 3.05 | 1.33% | 677,570 |
| Aug 26, 2025 | 3.03 | 3.05 | 3.01 | 3.01 | 3.01 | -1.63% | 1,530,315 |
| Aug 25, 2025 | 3.04 | 3.09 | 3.00 | 3.06 | 3.06 | 1.32% | 1,164,413 |
| Aug 22, 2025 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | -0.33% | 1,294,105 |
| Aug 21, 2025 | 3.08 | 3.08 | 3.00 | 3.03 | 3.03 | -1.62% | 462,763 |
| Aug 20, 2025 | 3.07 | 3.13 | 3.04 | 3.08 | 3.08 | 0.33% | 1,334,724 |
| Aug 19, 2025 | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | -2.23% | 263,962 |
| Aug 18, 2025 | 3.12 | 3.16 | 3.05 | 3.14 | 3.14 | 0.32% | 381,143 |
| Aug 15, 2025 | 3.06 | 3.13 | 3.04 | 3.13 | 3.13 | 1.62% | 445,750 |
| Aug 14, 2025 | 3.06 | 3.10 | 3.02 | 3.08 | 3.08 | 0.98% | 1,806,022 |
| Aug 13, 2025 | 3.02 | 3.08 | 2.94 | 3.05 | 3.05 | 0.99% | 519,039 |
| Aug 12, 2025 | 3.00 | 3.03 | 2.99 | 3.02 | 3.02 | - | 962,166 |
| Aug 11, 2025 | 2.93 | 3.04 | 2.92 | 3.02 | 3.02 | 2.37% | 467,899 |
| Aug 8, 2025 | 2.94 | 2.97 | 2.93 | 2.95 | 2.95 | -1.01% | 356,549 |
| Aug 7, 2025 | 2.91 | 3.01 | 2.91 | 2.98 | 2.98 | 1.71% | 405,843 |
| Aug 6, 2025 | 2.92 | 2.94 | 2.91 | 2.93 | 2.93 | 0.69% | 616,908 |
| Aug 5, 2025 | 2.94 | 2.96 | 2.91 | 2.91 | 2.91 | -0.34% | 1,778,828 |
| Aug 4, 2025 | 2.99 | 3.01 | 2.92 | 2.92 | 2.92 | -2.67% | 893,646 |
| Aug 1, 2025 | 3.01 | 3.04 | 2.97 | 3.00 | 3.00 | -1.32% | 536,652 |
| Jul 31, 2025 | 3.01 | 3.05 | 3.00 | 3.04 | 3.04 | -0.33% | 911,398 |
| Jul 30, 2025 | 3.00 | 3.09 | 2.97 | 3.05 | 3.05 | 2.01% | 593,481 |
| Jul 29, 2025 | 2.97 | 3.00 | 2.93 | 2.99 | 2.99 | 0.67% | 867,020 |
| Jul 28, 2025 | 2.97 | 2.99 | 2.92 | 2.97 | 2.97 | -0.34% | 797,722 |
| Jul 25, 2025 | 3.05 | 3.05 | 2.97 | 2.98 | 2.98 | -1.00% | 1,357,490 |
| Jul 24, 2025 | 3.00 | 3.04 | 3.00 | 3.01 | 3.01 | - | 321,114 |
| Jul 23, 2025 | 3.06 | 3.06 | 3.01 | 3.01 | 3.01 | -1.63% | 1,506,533 |
| Jul 22, 2025 | 3.09 | 3.12 | 3.03 | 3.06 | 3.06 | 0.33% | 613,979 |
| Jul 21, 2025 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | -0.33% | 211,748 |
| Jul 18, 2025 | 2.96 | 3.09 | 2.96 | 3.06 | 3.06 | 3.03% | 1,590,333 |