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 |