UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.37 +1.47 (+1.79%) GOLD FUTURES
2,336.60 -9.80 (-0.42%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,287.19 -120.08 (-0.22%)
Fletcher Building Limited (FBU.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.9700 | 3.9700 | 3.8800 | 3.9700 | 3.9700 | 363,660 |
| 23 Apr 2024 | 3.9700 | 3.9700 | 3.8800 | 3.9700 | 3.9700 | 363,660 |
| 22 Apr 2024 | 3.8200 | 3.9700 | 3.8200 | 3.9700 | 3.9700 | 618,139 |
| 19 Apr 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8600 | 3.8600 | 799,146 |
| 18 Apr 2024 | 3.8200 | 3.9300 | 3.8200 | 3.9200 | 3.9200 | 448,797 |
| 17 Apr 2024 | 3.8100 | 3.9000 | 3.7900 | 3.8900 | 3.8900 | 1,157,841 |
| 16 Apr 2024 | 3.8100 | 3.9400 | 3.7700 | 3.8700 | 3.8700 | 568,931 |
| 15 Apr 2024 | 3.8500 | 3.9500 | 3.7600 | 3.9500 | 3.9500 | 634,594 |
| 12 Apr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 11 Apr 2024 | 3.9800 | 3.9800 | 3.9100 | 3.9400 | 3.9400 | 1,585,249 |
| 10 Apr 2024 | 3.9600 | 4.0200 | 3.9600 | 4.0000 | 4.0000 | 386,599 |
| 09 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 08 Apr 2024 | 4.0500 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | 372,680 |
| 05 Apr 2024 | 4.0600 | 4.0800 | 3.9500 | 4.0500 | 4.0500 | 299,478 |
| 04 Apr 2024 | 4.1100 | 4.1400 | 4.0300 | 4.0900 | 4.0900 | 503,758 |
| 03 Apr 2024 | 4.1400 | 4.1500 | 4.0800 | 4.1200 | 4.1200 | 971,944 |
| 02 Apr 2024 | 4.0800 | 4.1800 | 4.0500 | 4.1600 | 4.1600 | 622,988 |
| 28 Mar 2024 | 4.0700 | 4.1800 | 4.0600 | 4.1200 | 4.1200 | 1,448,702 |
| 27 Mar 2024 | 4.0900 | 4.1600 | 4.0700 | 4.0900 | 4.0900 | 663,561 |
| 26 Mar 2024 | 4.1500 | 4.1700 | 4.0700 | 4.0700 | 4.0700 | 1,173,138 |
| 25 Mar 2024 | 4.0700 | 4.2500 | 4.0500 | 4.1700 | 4.1700 | 683,399 |
| 22 Mar 2024 | 4.0800 | 4.1800 | 4.0500 | 4.1400 | 4.1400 | 411,045 |
| 21 Mar 2024 | 4.0900 | 4.1200 | 4.0500 | 4.1100 | 4.1100 | 1,000,938 |
| 20 Mar 2024 | 4.1700 | 4.1700 | 4.0600 | 4.0800 | 4.0800 | 905,447 |
| 19 Mar 2024 | 4.1800 | 4.2500 | 4.1800 | 4.2200 | 4.2200 | 527,261 |
| 18 Mar 2024 | 4.1600 | 4.2300 | 4.1500 | 4.2000 | 4.2000 | 431,870 |
| 15 Mar 2024 | 4.1800 | 4.2300 | 4.1300 | 4.2100 | 4.2100 | 1,285,482 |
| 14 Mar 2024 | 4.1900 | 4.2200 | 4.1300 | 4.1800 | 4.1800 | 348,510 |
| 13 Mar 2024 | 4.1100 | 4.2500 | 4.1100 | 4.2000 | 4.2000 | 345,652 |
| 12 Mar 2024 | 4.2100 | 4.2600 | 4.1900 | 4.1900 | 4.1900 | 263,328 |
| 11 Mar 2024 | 4.3000 | 4.3100 | 4.2300 | 4.2700 | 4.2700 | 766,815 |
| 08 Mar 2024 | 4.2000 | 4.3100 | 4.1600 | 4.3000 | 4.3000 | 394,877 |
| 07 Mar 2024 | 4.1000 | 4.2000 | 4.0800 | 4.1800 | 4.1800 | 1,157,932 |
| 06 Mar 2024 | 4.0500 | 4.1200 | 4.0300 | 4.1200 | 4.1200 | 1,824,949 |
| 05 Mar 2024 | 4.1200 | 4.1500 | 4.0500 | 4.1400 | 4.1400 | 1,397,784 |
| 04 Mar 2024 | 4.0800 | 4.1600 | 4.0600 | 4.1100 | 4.1100 | 960,578 |
| 01 Mar 2024 | 4.1000 | 4.1900 | 4.0800 | 4.1900 | 4.1900 | 491,938 |
| 29 Feb 2024 | 4.0600 | 4.1000 | 4.0300 | 4.1000 | 4.1000 | 5,634,005 |
| 28 Feb 2024 | 3.9500 | 4.1200 | 3.9200 | 4.0500 | 4.0500 | 1,486,616 |
| 27 Feb 2024 | 3.8500 | 4.0000 | 3.8500 | 3.9500 | 3.9500 | 3,505,425 |
| 26 Feb 2024 | 3.8900 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 2,495,607 |
| 23 Feb 2024 | 3.9400 | 3.9400 | 3.7600 | 3.8000 | 3.8000 | 3,280,581 |
| 22 Feb 2024 | 3.5600 | 3.8700 | 3.5300 | 3.8600 | 3.8600 | 3,223,026 |
| 21 Feb 2024 | 3.4900 | 3.5500 | 3.4700 | 3.5200 | 3.5200 | 824,658 |
| 20 Feb 2024 | 3.5000 | 3.5300 | 3.4000 | 3.5100 | 3.5100 | 842,089 |
| 19 Feb 2024 | 3.5500 | 3.5600 | 3.4100 | 3.4800 | 3.4800 | 2,744,464 |
| 16 Feb 2024 | 3.4000 | 3.5800 | 3.3600 | 3.5200 | 3.5200 | 1,693,178 |
| 15 Feb 2024 | 3.6500 | 3.7000 | 3.3500 | 3.3500 | 3.3500 | 7,791,045 |
| 14 Feb 2024 | 3.5000 | 3.6800 | 3.4800 | 3.6100 | 3.6100 | 8,258,052 |
| 13 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 12 Feb 2024 | 4.1400 | 4.1800 | 4.1000 | 4.1600 | 4.1600 | 604,514 |
| 09 Feb 2024 | 4.1700 | 4.2000 | 4.1200 | 4.1600 | 4.1600 | 486,219 |
| 08 Feb 2024 | 4.1700 | 4.2400 | 4.1500 | 4.1600 | 4.1600 | 2,214,294 |
| 07 Feb 2024 | 4.2400 | 4.2400 | 4.1700 | 4.1700 | 4.1700 | 2,685,303 |
| 05 Feb 2024 | 4.4400 | 4.4400 | 4.1600 | 4.2400 | 4.2400 | 974,202 |
| 02 Feb 2024 | 4.5000 | 4.5600 | 4.4900 | 4.5400 | 4.5400 | 1,221,655 |
| 01 Feb 2024 | 4.5200 | 4.5400 | 4.4900 | 4.4900 | 4.4900 | 781,358 |
| 31 Jan 2024 | 4.6800 | 4.6800 | 4.5200 | 4.5200 | 4.5200 | 768,394 |
| 30 Jan 2024 | 4.7100 | 4.7500 | 4.6500 | 4.6800 | 4.6800 | 298,661 |
| 29 Jan 2024 | 4.7600 | 4.7900 | 4.6900 | 4.7200 | 4.7200 | 615,110 |
| 26 Jan 2024 | 4.7100 | 4.7700 | 4.6700 | 4.7700 | 4.7700 | 186,742 |
| 25 Jan 2024 | 4.7200 | 4.8200 | 4.7000 | 4.7500 | 4.7500 | 194,654 |
| 24 Jan 2024 | 4.7100 | 4.7700 | 4.6800 | 4.7600 | 4.7600 | 181,985 |
| 23 Jan 2024 | 4.6700 | 4.7400 | 4.6500 | 4.7300 | 4.7300 | 394,920 |
| 22 Jan 2024 | 4.7600 | 4.7700 | 4.6300 | 4.6300 | 4.6300 | 273,622 |
| 19 Jan 2024 | 4.6900 | 4.7500 | 4.6500 | 4.7500 | 4.7500 | 324,472 |
| 18 Jan 2024 | 4.6900 | 4.7000 | 4.6400 | 4.6500 | 4.6500 | 133,054 |
| 17 Jan 2024 | 4.6600 | 4.7100 | 4.6400 | 4.6900 | 4.6900 | 181,720 |
| 16 Jan 2024 | 4.7700 | 4.7900 | 4.6700 | 4.6900 | 4.6900 | 244,689 |
| 15 Jan 2024 | 4.8100 | 4.8500 | 4.7800 | 4.7800 | 4.7800 | 49,664 |
| 12 Jan 2024 | 4.8500 | 4.8500 | 4.7700 | 4.8500 | 4.8500 | 417,364 |
| 11 Jan 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8500 | 4.8500 | 64,103 |
| 10 Jan 2024 | 4.8600 | 4.9000 | 4.7700 | 4.8300 | 4.8300 | 166,254 |
| 09 Jan 2024 | 4.7400 | 4.9000 | 4.7400 | 4.8800 | 4.8800 | 198,370 |
| 08 Jan 2024 | 4.8500 | 4.8500 | 4.7300 | 4.7400 | 4.7400 | 257,083 |
| 05 Jan 2024 | 4.7900 | 4.8400 | 4.7800 | 4.8200 | 4.8200 | 137,408 |
| 04 Jan 2024 | 4.8000 | 4.8200 | 4.7500 | 4.8100 | 4.8100 | 167,212 |
| 03 Jan 2024 | 4.7800 | 4.8200 | 4.7800 | 4.7900 | 4.7900 | 557,191 |
| 29 Dec 2023 | 4.8000 | 4.8300 | 4.7800 | 4.7800 | 4.7800 | 82,895 |
| 28 Dec 2023 | 4.7500 | 4.7900 | 4.7400 | 4.7800 | 4.7800 | 151,079 |
| 27 Dec 2023 | 4.8000 | 4.8000 | 4.7500 | 4.7800 | 4.7800 | 146,027 |
| 22 Dec 2023 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 59,326 |
| 21 Dec 2023 | 4.7800 | 4.8400 | 4.7200 | 4.7900 | 4.7900 | 323,248 |
| 20 Dec 2023 | 4.7700 | 4.8000 | 4.7500 | 4.7800 | 4.7800 | 541,897 |
| 19 Dec 2023 | 4.7700 | 4.7700 | 4.7200 | 4.7500 | 4.7500 | 661,917 |
| 18 Dec 2023 | 4.6600 | 4.8300 | 4.6600 | 4.8000 | 4.8000 | 522,031 |
| 15 Dec 2023 | 4.6600 | 4.8100 | 4.6400 | 4.6500 | 4.6500 | 1,958,096 |
| 14 Dec 2023 | 4.6200 | 4.7700 | 4.6000 | 4.6900 | 4.6900 | 563,272 |
| 13 Dec 2023 | 4.6000 | 4.6800 | 4.5700 | 4.5800 | 4.5800 | 2,189,048 |
| 12 Dec 2023 | 4.5900 | 4.6200 | 4.4700 | 4.5700 | 4.5700 | 1,085,982 |
| 11 Dec 2023 | 4.7000 | 4.7300 | 4.6400 | 4.6500 | 4.6500 | 213,921 |
| 08 Dec 2023 | 4.7200 | 4.7200 | 4.6300 | 4.6800 | 4.6800 | 240,596 |
| 07 Dec 2023 | 4.6900 | 4.7500 | 4.6000 | 4.7300 | 4.7300 | 837,578 |
| 06 Dec 2023 | 4.6800 | 4.7100 | 4.6200 | 4.6900 | 4.6900 | 1,174,261 |
| 05 Dec 2023 | 4.6400 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 296,508 |
| 04 Dec 2023 | 4.6000 | 4.6900 | 4.5600 | 4.6900 | 4.6900 | 946,460 |
| 01 Dec 2023 | 4.5600 | 4.6600 | 4.5600 | 4.6500 | 4.6500 | 339,640 |
| 30 Nov 2023 | 4.4700 | 4.6300 | 4.4500 | 4.6300 | 4.6300 | 2,223,735 |
| 29 Nov 2023 | 4.5100 | 4.6000 | 4.4700 | 4.4700 | 4.4700 | 806,717 |
| 28 Nov 2023 | 4.5000 | 4.5800 | 4.4500 | 4.5800 | 4.5800 | 567,801 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.