Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NZSE - Delayed Quote NZD

Fletcher Building Limited (FBU.NZ)

Compare
3.3400
+0.0700
+(2.14%)
At close: February 21 at 4:59:49 PM GMT+13
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253.24003.38003.22003.34003.34002,175,263
Feb 21, 20253.24003.38003.22003.34003.34002,246,606
Feb 20, 20253.30003.33003.24003.27003.27002,159,596
Feb 19, 20253.22003.46003.22003.35003.35007,381,159
Feb 18, 20253.18003.20503.14003.19003.1900960,629
Feb 17, 20253.16003.22003.16003.19003.19002,030,050
Feb 14, 20253.09003.18003.05003.18003.18002,760,049
Feb 13, 20253.01003.09002.99003.08003.0800577,190
Feb 12, 20252.98003.07002.96503.03003.03001,310,409
Feb 11, 20252.99003.04002.98003.01003.0100635,531
Feb 10, 20252.91003.02002.90002.99002.9900929,461
Feb 7, 20252.85002.97002.85002.95002.9500489,023
Feb 5, 20252.82002.87002.82002.86002.8600891,796
Feb 4, 20252.88002.92002.82002.85002.8500300,026
Feb 3, 20252.85002.88002.75002.88002.8800803,820
Jan 31, 20252.90002.92002.85002.86002.86001,141,361
Jan 30, 20252.88002.92002.86002.86002.86001,205,483
Jan 29, 20252.88002.94002.88002.93002.9300509,913
Jan 28, 20252.85002.90002.85002.90002.90001,317,851
Jan 27, 20252.87002.89002.86002.88002.8800173,896
Jan 24, 20252.87002.91002.85002.90002.9000369,448
Jan 23, 20252.87002.87002.83002.87002.8700391,307
Jan 22, 20252.86002.90002.84002.87002.8700284,202
Jan 21, 20252.84002.90002.82002.90002.9000400,957
Jan 20, 20252.88002.88002.83002.88002.8800620,563
Jan 17, 20252.85002.91002.85002.89002.8900442,356
Jan 16, 20252.93002.93002.84002.84002.8400206,301
Jan 15, 20252.84002.93002.79002.93002.9300649,596
Jan 14, 20252.76002.85002.76002.85002.8500652,372
Jan 13, 20252.77002.80002.72002.80002.80001,650,231
Jan 10, 20252.80002.81002.78002.78002.7800236,698
Jan 9, 20252.87002.87002.80002.83002.8300881,754
Jan 8, 20252.80002.87002.75002.87002.8700446,200
Jan 7, 20252.82002.82002.75002.80002.8000961,819
Jan 6, 20252.88002.90002.78002.80002.8000377,981
Jan 3, 20252.83002.89002.82002.89002.8900306,823
Dec 31, 20242.83002.90002.83002.85002.8500144,993
Dec 30, 20242.90002.90002.83002.89002.8900366,789
Dec 27, 20242.79002.91002.79002.89002.8900714,143
Dec 24, 20242.78002.84002.78002.79002.7900418,961
Dec 23, 20242.78002.82002.76002.80002.8000584,299
Dec 20, 20242.80002.85002.75002.80002.80007,481,763
Dec 19, 20242.84002.84002.75002.76002.76002,399,585
Dec 18, 20242.84002.88002.79002.87002.8700481,717
Dec 17, 20242.85002.85002.77002.82002.82001,430,207
Dec 16, 20242.86002.88002.78002.83002.8300353,807
Dec 13, 20242.78002.86002.74002.86002.8600494,852
Dec 12, 20242.83002.87002.80002.80002.8000541,094
Dec 11, 20242.85002.85002.80002.84002.84001,245,130
Dec 10, 20242.86002.87002.80002.82002.82001,178,738
Dec 9, 20242.93002.93002.83002.83002.8300940,396
Dec 6, 20242.86002.92002.85002.92002.9200430,304
Dec 5, 20242.88002.89002.82002.89002.89002,258,353
Dec 4, 20243.04003.04502.89002.89002.89002,324,366
Dec 3, 20243.04003.07003.01003.07003.0700988,139
Dec 2, 20243.11003.14503.06003.07003.0700456,168
Nov 29, 20243.12003.15003.10003.11003.1100623,113
Nov 28, 20243.12003.17003.11003.12003.1200375,892
Nov 27, 20243.18003.25003.14003.20003.2000493,946
Nov 26, 20243.26003.26003.13003.18003.18002,213,274
Nov 25, 20243.10003.25003.08003.25003.25002,505,167
Nov 22, 20243.03003.23003.03003.15003.15001,117,456
Nov 21, 20243.03003.12003.02003.03003.0300618,880
Nov 20, 20243.10003.13003.03003.10003.1000738,281
Nov 19, 20243.15003.17003.12003.15003.1500655,337
Nov 18, 20243.10003.17003.01003.13003.1300683,721
Nov 15, 20243.14003.18003.08003.10003.1000694,728
Nov 14, 20243.20003.20003.13003.15003.1500528,095
Nov 13, 20243.18003.25003.12003.20003.20001,787,964
Nov 12, 20243.12003.19003.12003.18003.1800395,969
Nov 11, 20243.09003.20003.06003.16003.1600663,639
Nov 8, 20243.20003.20003.11003.17003.17001,463,206
Nov 7, 20243.07003.23003.06003.20003.20001,759,200
Nov 6, 20243.05003.05002.97003.05003.0500751,092
Nov 5, 20242.96003.06002.96003.02003.0200807,695
Nov 4, 20242.95003.05002.95003.03003.0300498,396
Nov 1, 20242.93003.02002.93003.00003.0000501,869
Oct 31, 20243.05003.10003.00003.00003.00002,505,270
Oct 30, 20243.06003.07503.05003.05003.0500675,394
Oct 29, 20243.09003.13003.06003.10003.10001,497,491
Oct 25, 20243.10003.14003.10003.11003.1100943,771
Oct 24, 20243.09003.20003.09003.11003.11001,407,957
Oct 23, 20243.05003.18003.03003.18003.18001,337,054
Oct 22, 20243.14003.15003.10003.13003.13001,799,102
Oct 21, 20243.15003.22003.12003.16003.16001,447,544
Oct 18, 20243.20003.29003.18003.18003.18001,440,933
Oct 17, 20243.13003.24003.09003.24003.24001,788,902
Oct 16, 20243.16003.19003.11003.13003.13002,121,695
Oct 15, 20243.10003.19003.00003.19003.19004,440,205
Oct 14, 20243.07003.11003.03003.09003.0900531,531
Oct 11, 20243.05003.09003.02003.09003.09002,676,203
Oct 10, 20243.19003.20003.05003.08003.08002,038,011
Oct 9, 20243.20003.28003.16003.19003.19001,906,549
Oct 8, 20243.16003.26003.05003.23003.23002,613,452
Oct 7, 20243.05003.19003.03003.18003.18001,005,609
Oct 4, 20243.10003.19003.03003.08003.08002,008,107
Oct 3, 20243.00003.18002.97503.16003.16004,784,962
Oct 2, 20242.95003.05002.85003.05003.05002,147,639
Oct 1, 20242.95003.03002.87003.03003.030011,303,393
Sep 30, 20242.73002.95002.73002.95002.95006,749,364
Sep 27, 20242.84002.84002.73002.73002.73004,171,827
Sep 26, 20242.90002.93002.86002.89002.89003,288,927
Sep 25, 20242.90003.00002.81002.94002.94005,828,721
Sep 24, 20242.70003.09002.70003.01003.010011,695,742
Sep 23, 20242.80072.80072.80072.80072.8007-
Sep 20, 20242.86862.88802.76202.80072.80076,734,423
Sep 19, 20242.74262.85892.68452.83952.8395582,170
Sep 18, 20242.74262.74262.69412.71352.7135590,025
Sep 17, 20242.67482.73292.63602.73292.7329554,463
Sep 16, 20242.67482.70382.63602.68452.6845641,654
Sep 13, 20242.80002.82002.76002.76002.7600666,919
Sep 12, 20242.76002.81002.71002.81002.8100342,255
Sep 11, 20242.84002.84002.75002.75002.7500587,637
Sep 10, 20242.82002.85002.76002.83002.83001,322,447
Sep 9, 20242.80002.82002.77002.80002.8000598,610
Sep 6, 20242.92002.92002.80002.83002.83001,287,217
Sep 5, 20242.83002.85002.70002.85002.85001,237,808
Sep 4, 20242.84002.86002.75002.77002.7700556,111
Sep 3, 20242.99002.99002.86002.86002.8600786,316
Sep 2, 20243.10003.15002.95002.97002.9700191,104
Aug 30, 20243.10003.18003.06003.07003.07003,385,969
Aug 29, 20242.96002.96002.85002.87002.8700540,205
Aug 28, 20242.97002.99002.86002.90002.9000467,092
Aug 27, 20243.00003.00002.92002.94002.9400741,544
Aug 26, 20243.06003.06002.95002.96002.9600865,661
Aug 23, 20243.18003.18003.00003.00003.00003,219,636
Aug 22, 20243.28003.30003.21003.28003.28002,409,847
Aug 21, 20243.30003.45003.14003.31003.31002,590,607
Aug 20, 20243.53003.53003.39003.40003.40003,094,228
Aug 19, 20243.48003.54003.43003.52003.5200253,875
Aug 16, 20243.46003.55003.42003.47003.47001,448,506
Aug 15, 20243.32003.47003.32003.46003.46001,359,334
Aug 14, 20243.18003.33003.18003.32003.32001,355,842
Aug 13, 20243.12003.21003.12003.19003.1900993,882
Aug 12, 20243.10003.16003.09003.12003.1200534,848
Aug 9, 20243.09003.12003.07003.10003.1000319,989
Aug 8, 20243.06003.11003.04003.08003.0800315,616
Aug 7, 20243.04003.10003.03003.10003.1000422,902
Aug 6, 20243.08003.11003.02003.05003.0500431,951
Aug 5, 20243.08003.13003.06003.13003.13001,142,056
Aug 2, 20243.13003.15003.09003.13003.1300864,253
Aug 1, 20243.13003.18003.12003.18003.1800137,491
Jul 31, 20243.11003.16003.11003.12003.1200794,367
Jul 30, 20243.15003.19003.10003.10003.1000868,303
Jul 29, 20243.25003.30003.13003.13003.13001,402,859
Jul 26, 20243.22003.37003.22003.32003.3200559,365
Jul 25, 20243.34003.34003.20003.20003.2000700,294
Jul 24, 20243.40003.40003.33003.36003.3600460,869
Jul 23, 20243.33003.44003.32003.36003.36001,491,899
Jul 22, 20243.34003.35003.27003.32003.3200953,710
Jul 19, 20243.29003.32003.26003.31003.3100410,317
Jul 18, 20243.24003.30003.17003.30003.3000595,839
Jul 17, 20243.16003.24003.12003.24003.2400477,168
Jul 16, 20243.16003.20003.12003.20003.2000474,580
Jul 15, 20243.15003.16003.05003.12003.1200347,857
Jul 12, 20243.00003.17003.00003.14003.1400409,019
Jul 11, 20242.95002.95002.95002.95002.9500-
Jul 10, 20242.95003.00002.91002.95002.9500893,892
Jul 9, 20242.84002.97002.84002.97002.9700977,703
Jul 8, 20242.87002.90002.83002.90002.9000973,370
Jul 5, 20242.85002.88002.83002.85002.85001,373,572
Jul 4, 20242.90002.92002.82002.85002.8500641,404
Jul 3, 20242.90002.99002.90002.91002.9100662,761
Jul 2, 20242.95003.00002.92002.98002.9800566,330
Jul 1, 20242.83002.83002.83002.83002.8300-
Jun 27, 20242.89002.92002.81002.83002.83001,533,842
Jun 26, 20242.85002.91002.85002.89002.89001,022,732
Jun 25, 20242.88002.93002.88002.88002.88001,174,953
Jun 24, 20242.95002.95002.95002.95002.9500-
Jun 21, 20242.87002.95002.83002.95002.95002,185,724
Jun 20, 20242.85002.90002.85002.87002.8700329,349
Jun 19, 20242.99002.99002.99002.99002.9900-
Jun 18, 20242.95003.01002.89002.99002.9900909,387
Jun 17, 20243.00003.00003.00003.00003.0000-
Jun 14, 20243.00003.00003.00003.00003.0000-
Jun 13, 20243.01003.02002.98003.00003.0000913,116
Jun 12, 20243.06003.08003.01003.02003.0200563,053
Jun 11, 20243.01003.08003.01003.06003.0600979,000
Jun 10, 20243.09003.09003.02003.05003.0500161,907
Jun 7, 20242.96003.06002.96003.04003.0400956,284
Jun 6, 20243.07003.07002.95003.03003.0300594,085
Jun 5, 20243.15003.18003.04003.04003.0400496,472
Jun 4, 20243.17003.18003.12003.15003.1500757,090
May 31, 20242.98003.11002.96003.11003.11002,461,848
May 30, 20242.99003.01002.96003.00003.0000560,305
May 29, 20243.06003.08003.00003.02003.0200519,999
May 28, 20243.09003.12003.07003.08003.0800313,962
May 27, 20243.10003.15003.02003.10003.1000365,705
May 24, 20243.21003.22002.99003.00003.00003,088,991
May 23, 20242.95003.33002.92003.19003.19004,020,351
May 22, 20242.91002.97002.91002.92002.92003,078,756
May 21, 20243.00003.00002.90002.91002.9100789,554
May 20, 20242.93003.01002.91002.99002.99003,820,580
May 17, 20242.90002.94002.86002.91002.91003,887,437
May 16, 20242.89002.98002.86002.89002.8900883,473
May 15, 20243.05003.06002.90002.90002.90007,571,924
May 14, 20243.20003.20003.02003.02003.02001,247,358
May 13, 20243.51003.51003.51003.51003.5100-
May 10, 20243.44003.55003.41003.51003.5100844,322
May 9, 20243.55003.55003.43003.47003.4700576,225
May 8, 20243.59003.61003.52003.56003.5600937,591
May 7, 20243.58003.64003.58003.63003.6300384,094
May 6, 20243.72003.74003.60003.60003.60003,987,106
May 3, 20243.76003.76003.70003.72003.7200519,679
May 2, 20243.72003.75003.69003.72003.7200717,803
May 1, 20243.78003.78003.72003.72003.7200523,673
Apr 30, 20243.84003.86003.81003.81003.81002,478,921
Apr 29, 20243.82003.89003.80003.89003.8900586,526
Apr 26, 20243.88003.94003.79003.86003.8600922,262
Apr 24, 20243.92004.00003.87003.88003.8800297,262
Apr 23, 20243.97003.97003.88003.97003.9700363,660
Apr 22, 20243.82003.97003.82003.97003.9700618,139
Apr 19, 20243.86003.88003.83003.86003.8600799,146
Apr 18, 20243.82003.93003.82003.92003.9200448,797
Apr 17, 20243.81003.90003.79003.89003.89001,157,841
Apr 16, 20243.81003.94003.77003.87003.8700568,931
Apr 15, 20243.85003.95003.76003.95003.9500634,594
Apr 12, 20243.94003.94003.94003.94003.9400-
Apr 11, 20243.98003.98003.91003.94003.94001,585,249
Apr 10, 20243.96004.02003.96004.00004.0000386,599
Apr 9, 20244.08004.08004.08004.08004.0800-
Apr 8, 20244.05004.10004.01004.08004.0800372,680
Apr 5, 20244.06004.08003.95004.05004.0500299,478
Apr 4, 20244.11004.14004.03004.09004.0900503,758
Apr 3, 20244.14004.15004.08004.12004.1200971,944
Apr 2, 20244.08004.18004.05004.16004.1600622,988
Mar 28, 20244.07004.18004.06004.12004.12001,448,702
Mar 27, 20244.09004.16004.07004.09004.0900663,561
Mar 26, 20244.15004.17004.07004.07004.07001,173,138
Mar 25, 20244.07004.25004.05004.17004.1700683,399
Mar 22, 20244.08004.18004.05004.14004.1400411,045
Mar 21, 20244.09004.12004.05004.11004.11001,000,938
Mar 20, 20244.17004.17004.06004.08004.0800905,447
Mar 19, 20244.18004.25004.18004.22004.2200527,261
Mar 18, 20244.16004.23004.15004.20004.2000431,870
Mar 15, 20244.18004.23004.13004.21004.21001,285,482
Mar 14, 20244.19004.22004.13004.18004.1800348,510
Mar 13, 20244.11004.25004.11004.20004.2000345,652
Mar 12, 20244.21004.26004.19004.19004.1900263,328
Mar 11, 20244.30004.31004.23004.27004.2700766,815
Mar 8, 20244.20004.31004.16004.30004.3000394,877
Mar 7, 20244.10004.20004.08004.18004.18001,157,932
Mar 6, 20244.05004.12004.03004.12004.12001,824,949
Mar 5, 20244.12004.15004.05004.14004.14001,397,784
Mar 4, 20244.08004.16004.06004.11004.1100960,578
Mar 1, 20244.10004.19004.08004.19004.1900491,938
Feb 29, 20244.06004.10004.03004.10004.10005,634,005
Feb 28, 20243.95004.12003.92004.05004.05001,486,616
Feb 27, 20243.85004.00003.85003.95003.95003,505,425
Feb 26, 20243.89003.89003.80003.85003.85002,495,607
Feb 23, 20243.94003.94003.76003.80003.80003,280,581
Feb 22, 20243.56003.87003.53003.86003.86003,223,026
Feb 21, 20243.49003.55003.47003.52003.5200824,658

Related Tickers

JHX.AX James Hardie Industries plc
50.72
-1.38%
 
BKW.AX Brickworks Limited
25.57
-0.27%
 
JHX James Hardie Industries plc
31.69
-2.55%
 
MLM Martin Marietta Materials, Inc.
489.84
-3.20%