Fletcher Building Limited (NZE:FBU)
New Zealand
· Delayed Price · Currency is NZD 2.810
+0.030 (1.08%)
Apr 29, 2026, 5:00 PM NZST
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 3.08 | 3.08 | 2.97 | 2.98 | 2.98 | -2.93% | 538,232 |
| Apr 9, 2026 | 3.12 | 3.20 | 3.04 | 3.07 | 3.07 | -0.65% | 470,483 |
| Apr 8, 2026 | 2.95 | 3.13 | 2.89 | 3.09 | 3.09 | 5.10% | 1,310,053 |
| Apr 7, 2026 | 2.93 | 3.00 | 2.82 | 2.94 | 2.94 | 1.73% | 615,380 |
| Apr 2, 2026 | 2.90 | 3.02 | 2.87 | 2.89 | 2.89 | -2.03% | 1,947,611 |
| Apr 1, 2026 | 3.00 | 3.05 | 2.95 | 2.95 | 2.95 | - | 5,438,785 |
| Mar 31, 2026 | 2.99 | 2.99 | 2.90 | 2.95 | 2.95 | -1.67% | 563,233 |
| Mar 30, 2026 | 3.04 | 3.05 | 2.95 | 3.00 | 3.00 | -3.85% | 691,785 |
| Mar 27, 2026 | 3.13 | 3.15 | 3.09 | 3.12 | 3.12 | -1.27% | 658,796 |
| Mar 26, 2026 | 3.13 | 3.19 | 3.12 | 3.16 | 3.16 | 0.64% | 1,627,600 |
| Mar 25, 2026 | 3.15 | 3.18 | 3.10 | 3.14 | 3.14 | -0.32% | 950,457 |
| Mar 24, 2026 | 3.17 | 3.24 | 3.14 | 3.15 | 3.15 | -0.63% | 455,633 |
| Mar 23, 2026 | 3.26 | 3.26 | 3.12 | 3.17 | 3.17 | -3.35% | 701,327 |
| Mar 20, 2026 | 3.31 | 3.32 | 3.25 | 3.28 | 3.28 | -0.61% | 6,626,437 |
| Mar 19, 2026 | 3.35 | 3.35 | 3.27 | 3.30 | 3.30 | -1.79% | 679,254 |
| Mar 18, 2026 | 3.38 | 3.43 | 3.36 | 3.36 | 3.36 | -0.59% | 881,014 |
| Mar 17, 2026 | 3.38 | 3.45 | 3.35 | 3.38 | 3.38 | -0.59% | 695,810 |
| Mar 16, 2026 | 3.35 | 3.43 | 3.25 | 3.40 | 3.40 | -0.58% | 349,109 |
| Mar 13, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 2.09% | 1,561,417 |
| Mar 12, 2026 | 3.43 | 3.44 | 3.31 | 3.35 | 3.35 | -1.76% | 1,361,304 |
| Mar 11, 2026 | 3.30 | 3.43 | 3.30 | 3.41 | 3.41 | 2.71% | 577,570 |
| Mar 10, 2026 | 3.34 | 3.37 | 3.26 | 3.32 | 3.32 | -0.90% | 3,588,200 |
| 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 |