Australia markets open in 34 minutes

Fletcher Building Limited (FBU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.98000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20233.99004.09003.97003.98003.9800965,512
27 Mar 20233.99004.09003.97003.98003.9800965,512
24 Mar 20233.97004.00003.93003.98003.9800623,327
23 Mar 20233.96004.00003.95503.97003.9700738,245
22 Mar 20234.11004.11003.96003.96003.9600981,324
21 Mar 20233.97004.00003.96003.99003.9900954,111
20 Mar 20233.98004.01003.93003.98003.9800931,849
17 Mar 20233.95004.02503.92003.98003.98001,639,572
16 Mar 20233.97004.00003.89003.89003.89002,240,744
15 Mar 20230.168268 Dividend
15 Mar 20234.20004.35004.16504.20004.03171,904,969
14 Mar 20234.08004.17004.06004.15003.98372,265,770
13 Mar 20234.26004.26004.16004.16003.9933850,277
10 Mar 20234.25004.29004.21504.28004.10851,185,399
09 Mar 20234.30004.49004.24504.26004.08931,376,425
08 Mar 20234.35004.35004.27004.28004.10851,128,159
07 Mar 20234.33004.38004.30004.35004.17571,758,678
06 Mar 20234.35004.38504.30504.32004.14691,063,088
03 Mar 20234.32004.34004.29004.30004.1277992,357
02 Mar 20234.30004.36004.27004.28004.10851,510,462
01 Mar 20234.32004.40004.26004.29004.11811,347,145
28 Feb 20234.36004.42004.29504.31004.13731,294,933
27 Feb 20234.43004.43004.33004.33004.1565816,776
24 Feb 20234.37004.44504.36004.43004.25251,687,510
23 Feb 20234.44004.45004.35004.35004.17571,437,454
22 Feb 20234.35004.41004.32004.37004.19492,839,493
21 Feb 20234.40004.45004.38004.39004.21411,601,004
20 Feb 20234.52004.52004.37004.40004.2237889,624
17 Feb 20234.59004.60004.44504.48004.30052,048,111
16 Feb 20234.62004.63004.56004.59004.40611,661,078
15 Feb 20234.61004.66004.59004.59004.40611,055,661
14 Feb 20234.65004.66004.56004.56004.3773992,835
13 Feb 20234.64004.68004.58004.63004.44452,599,448
10 Feb 20234.93004.97004.92004.94004.7421760,603
09 Feb 20234.96005.02004.93004.96004.7613796,818
08 Feb 20234.90004.97004.86004.95004.7517845,923
07 Feb 20234.90004.92004.79004.88004.6845635,320
06 Feb 20235.00005.01004.83004.85004.6557371,966
03 Feb 20234.94005.05504.91005.03004.8285828,117
02 Feb 20234.82004.90004.79004.88004.6845524,454
01 Feb 20234.72004.79004.69004.76004.5693515,432
31 Jan 20234.81004.81004.65004.71004.5213549,675
30 Jan 20234.85004.87004.75004.75004.5597583,040
27 Jan 20234.75004.79004.73004.75004.5597365,189
25 Jan 20234.72004.75004.65004.67004.4829727,442
24 Jan 20234.62004.71004.59004.70004.51171,175,349
23 Jan 20234.72004.73004.64004.66004.4733360,483
20 Jan 20234.70004.73004.67004.67004.4829446,818
19 Jan 20234.73004.73004.67004.69004.5021263,337
18 Jan 20234.69004.69504.64004.68004.4925606,392
17 Jan 20234.67004.71004.64004.70004.5117205,173
16 Jan 20234.68004.71004.65004.67004.4829323,006
13 Jan 20234.63004.68004.60004.66004.4733368,209
12 Jan 20234.55004.61504.50004.60004.4157315,333
11 Jan 20234.49004.55004.49004.55004.3677289,906
10 Jan 20234.45004.52004.44004.48004.3005445,715
09 Jan 20234.41004.46004.40004.43004.2525239,648
06 Jan 20234.41004.41004.35004.36004.1853446,359
05 Jan 20234.38004.42004.34004.35004.1757591,226
04 Jan 20234.40004.42004.35004.39004.2141583,142
03 Jan 20234.50004.55004.31504.36004.1853328,865
30 Dec 20224.46004.48004.41004.45004.2717466,419
29 Dec 20224.40004.45504.39004.45004.2717524,797
28 Dec 20224.44004.44004.40004.42004.2429538,760
23 Dec 20224.43004.46004.40004.46004.2813277,389
22 Dec 20224.60004.60004.45004.47004.2909619,752
21 Dec 20224.50004.59004.47504.51004.3293603,257
20 Dec 20224.63004.63004.42004.44004.2621613,687
19 Dec 20224.64004.68004.57004.58004.39652,434,175
16 Dec 20224.66004.66004.56004.60004.41571,553,437
15 Dec 20224.78004.78004.70504.72004.5309560,906
14 Dec 20224.79004.81004.74504.80004.6077594,624
13 Dec 20224.73004.78004.71004.78004.5885911,886
12 Dec 20224.75004.76004.68004.74004.5501850,894
09 Dec 20224.70004.78004.66004.77004.5789670,878
08 Dec 20224.73004.73004.65004.68004.4925627,242
07 Dec 20224.72004.75004.70004.72004.53091,188,134
06 Dec 20224.65004.77504.65004.77004.5789672,166
05 Dec 20224.73004.77004.65004.65004.4637962,895
02 Dec 20224.73004.75004.69004.69004.5021561,273
01 Dec 20224.70004.75004.66504.73004.5405768,341
30 Nov 20224.71004.72004.60504.65004.46371,480,620
29 Nov 20224.69004.71004.66004.68004.49251,033,708
28 Nov 20224.69004.70504.66004.67004.4829639,145
25 Nov 20224.75004.75004.67004.67004.4829311,003
24 Nov 20224.68004.71004.64004.68004.4925537,444
23 Nov 20224.74004.74004.64004.68004.49252,597,549
22 Nov 20224.76004.77004.70004.70004.5117483,362
21 Nov 20224.75004.75004.66504.68004.4925465,029
18 Nov 20224.70004.74004.69004.72004.5309387,056
17 Nov 20224.70004.72004.63504.70004.5117382,007
16 Nov 20224.65004.73004.63504.69004.5021400,317
15 Nov 20224.62004.70004.58004.63004.4445452,321
14 Nov 20224.66004.69004.57004.60004.4157520,281
11 Nov 20224.70004.75004.62004.67004.48291,166,064
10 Nov 20224.53004.57004.52504.57004.3869608,927
09 Nov 20224.56004.60004.54004.57004.3869758,010
08 Nov 20224.66004.66004.48504.57004.38692,687,042
07 Nov 20224.70004.72004.64004.69004.5021376,572
04 Nov 20224.60004.72004.60004.69004.5021411,362
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...