Fletcher Building Limited (FBU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 4.7300 | 4.7500 | 4.6900 | 4.6900 | 4.6900 | 537,310 |
| 01 Dec 2022 | - | - | - | - | - | - |
| 30 Nov 2022 | 4.7100 | 4.7200 | 4.6050 | 4.6500 | 4.6500 | 1,480,620 |
| 29 Nov 2022 | 4.6900 | 4.7100 | 4.6600 | 4.6800 | 4.6800 | 1,033,708 |
| 28 Nov 2022 | 4.6900 | 4.7050 | 4.6600 | 4.6700 | 4.6700 | 639,145 |
| 25 Nov 2022 | 4.7500 | 4.7500 | 4.6700 | 4.6700 | 4.6700 | 311,003 |
| 24 Nov 2022 | 4.6800 | 4.7100 | 4.6400 | 4.6800 | 4.6800 | 537,444 |
| 23 Nov 2022 | 4.7400 | 4.7400 | 4.6400 | 4.6800 | 4.6800 | 2,597,549 |
| 22 Nov 2022 | 4.7600 | 4.7700 | 4.7000 | 4.7000 | 4.7000 | 483,362 |
| 21 Nov 2022 | 4.7500 | 4.7500 | 4.6650 | 4.6800 | 4.6800 | 465,029 |
| 18 Nov 2022 | 4.7000 | 4.7400 | 4.6900 | 4.7200 | 4.7200 | 387,056 |
| 17 Nov 2022 | 4.7000 | 4.7200 | 4.6350 | 4.7000 | 4.7000 | 382,007 |
| 16 Nov 2022 | 4.6500 | 4.7300 | 4.6350 | 4.6900 | 4.6900 | 400,317 |
| 15 Nov 2022 | 4.6200 | 4.7000 | 4.5800 | 4.6300 | 4.6300 | 452,321 |
| 14 Nov 2022 | 4.6600 | 4.6900 | 4.5700 | 4.6000 | 4.6000 | 520,281 |
| 11 Nov 2022 | 4.7000 | 4.7500 | 4.6200 | 4.6700 | 4.6700 | 1,166,064 |
| 10 Nov 2022 | 4.5300 | 4.5700 | 4.5250 | 4.5700 | 4.5700 | 608,927 |
| 09 Nov 2022 | 4.5600 | 4.6000 | 4.5400 | 4.5700 | 4.5700 | 758,010 |
| 08 Nov 2022 | 4.6600 | 4.6600 | 4.4850 | 4.5700 | 4.5700 | 2,687,042 |
| 07 Nov 2022 | 4.7000 | 4.7200 | 4.6400 | 4.6900 | 4.6900 | 376,572 |
| 04 Nov 2022 | 4.6000 | 4.7200 | 4.6000 | 4.6900 | 4.6900 | 411,362 |
| 03 Nov 2022 | 4.6300 | 4.6800 | 4.6300 | 4.6400 | 4.6400 | 617,377 |
| 02 Nov 2022 | 4.7400 | 4.7700 | 4.6900 | 4.7500 | 4.7500 | 877,246 |
| 01 Nov 2022 | 4.6100 | 4.7500 | 4.5900 | 4.7500 | 4.7500 | 686,406 |
| 31 Oct 2022 | 4.6200 | 4.6700 | 4.6100 | 4.6400 | 4.6400 | 563,569 |
| 28 Oct 2022 | 4.5500 | 4.5900 | 4.4900 | 4.5100 | 4.5100 | 309,255 |
| 27 Oct 2022 | 4.5000 | 4.5800 | 4.4700 | 4.5500 | 4.5500 | 664,240 |
| 26 Oct 2022 | 4.6700 | 4.6700 | 4.4800 | 4.5500 | 4.5500 | 432,364 |
| 25 Oct 2022 | 4.4700 | 4.4700 | 4.4200 | 4.4300 | 4.4300 | 295,691 |
| 24 Oct 2022 | 4.5400 | 4.5400 | 4.4200 | 4.4300 | 4.4300 | 288,780 |
| 21 Oct 2022 | 4.4100 | 4.4400 | 4.3600 | 4.3600 | 4.3600 | 531,056 |
| 20 Oct 2022 | 4.5000 | 4.5100 | 4.3500 | 4.4100 | 4.4100 | 592,733 |
| 19 Oct 2022 | 4.5500 | 4.7000 | 4.5000 | 4.5700 | 4.5700 | 758,708 |
| 18 Oct 2022 | 4.3600 | 4.4850 | 4.3450 | 4.4800 | 4.4800 | 655,680 |
| 17 Oct 2022 | 4.3100 | 4.3400 | 4.2600 | 4.2900 | 4.2900 | 368,925 |
| 14 Oct 2022 | 4.4400 | 4.5000 | 4.3700 | 4.4000 | 4.4000 | 597,619 |
| 13 Oct 2022 | 4.4000 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 461,859 |
| 12 Oct 2022 | 4.4100 | 4.4600 | 4.3900 | 4.4000 | 4.4000 | 434,181 |
| 11 Oct 2022 | 4.4700 | 4.4900 | 4.4000 | 4.4000 | 4.4000 | 467,959 |
| 10 Oct 2022 | 4.4900 | 4.5350 | 4.4300 | 4.4500 | 4.4500 | 993,885 |
| 07 Oct 2022 | 4.4300 | 4.5800 | 4.4300 | 4.5400 | 4.5400 | 916,833 |
| 06 Oct 2022 | 4.4300 | 4.4900 | 4.4150 | 4.4800 | 4.4800 | 692,961 |
| 05 Oct 2022 | 4.4100 | 4.4800 | 4.3750 | 4.4100 | 4.4100 | 1,272,606 |
| 04 Oct 2022 | 4.2900 | 4.3300 | 4.2400 | 4.3100 | 4.3100 | 811,474 |
| 03 Oct 2022 | 4.2600 | 4.3000 | 4.2200 | 4.2400 | 4.2400 | 484,023 |
| 30 Sept 2022 | 4.3400 | 4.3600 | 4.2400 | 4.2400 | 4.2400 | 1,009,327 |
| 29 Sept 2022 | 4.4000 | 4.4400 | 4.3600 | 4.3900 | 4.3900 | 596,089 |
| 28 Sept 2022 | 4.3800 | 4.4250 | 4.3100 | 4.3400 | 4.3400 | 785,822 |
| 27 Sept 2022 | 4.4900 | 4.5100 | 4.3700 | 4.3800 | 4.3800 | 852,224 |
| 26 Sept 2022 | 4.5000 | 4.5000 | 4.4200 | 4.4600 | 4.4600 | 459,728 |
| 23 Sept 2022 | 4.7100 | 4.7200 | 4.5050 | 4.5500 | 4.5500 | 571,782 |
| 21 Sept 2022 | 4.7100 | 4.7200 | 4.6000 | 4.6200 | 4.6200 | 1,013,257 |
| 20 Sept 2022 | 4.7300 | 4.7800 | 4.6900 | 4.7200 | 4.7200 | 498,917 |
| 19 Sept 2022 | 4.7100 | 4.8000 | 4.6800 | 4.6900 | 4.6900 | 634,973 |
| 16 Sept 2022 | 4.7200 | 4.7400 | 4.6300 | 4.7100 | 4.7100 | 4,054,650 |
| 15 Sept 2022 | 4.7100 | 4.7300 | 4.6200 | 4.6900 | 4.6900 | 1,321,837 |
| 15 Sept 2022 | 0.193833 Dividend | |||||
| 14 Sept 2022 | 4.9200 | 4.9300 | 4.8800 | 4.9300 | 4.7362 | 764,306 |
| 13 Sept 2022 | 5.0200 | 5.0600 | 4.9900 | 5.0400 | 4.8418 | 897,286 |
| 12 Sept 2022 | 5.0000 | 5.0400 | 4.9800 | 5.0000 | 4.8034 | 885,670 |
| 09 Sept 2022 | 4.9500 | 5.0200 | 4.9500 | 4.9800 | 4.7842 | 529,790 |
| 08 Sept 2022 | 4.9500 | 5.0300 | 4.9200 | 5.0200 | 4.8226 | 552,866 |
| 07 Sept 2022 | 4.9300 | 4.9600 | 4.8800 | 4.9000 | 4.7073 | 913,542 |
| 06 Sept 2022 | 4.9800 | 5.0100 | 4.9300 | 4.9500 | 4.7554 | 755,825 |
| 05 Sept 2022 | 4.9400 | 4.9800 | 4.9100 | 4.9400 | 4.7458 | 660,601 |
| 02 Sept 2022 | 4.9300 | 4.9600 | 4.9200 | 4.9200 | 4.7266 | 630,372 |
| 01 Sept 2022 | 4.9800 | 4.9850 | 4.9300 | 4.9300 | 4.7362 | 898,943 |
| 31 Aug 2022 | 4.9700 | 5.0300 | 4.9500 | 5.0000 | 4.8034 | 997,718 |
| 30 Aug 2022 | 4.9800 | 5.0150 | 4.9250 | 4.9900 | 4.7938 | 632,237 |
| 29 Aug 2022 | 4.9700 | 4.9800 | 4.8900 | 4.9500 | 4.7554 | 726,976 |
| 26 Aug 2022 | 5.0600 | 5.1000 | 5.0300 | 5.1000 | 4.8995 | 879,992 |
| 25 Aug 2022 | 5.0600 | 5.0900 | 5.0200 | 5.0600 | 4.8611 | 707,597 |
| 24 Aug 2022 | 5.0500 | 5.0800 | 5.0000 | 5.0200 | 4.8226 | 741,640 |
| 23 Aug 2022 | 5.0300 | 5.0850 | 5.0200 | 5.0300 | 4.8322 | 740,830 |
| 22 Aug 2022 | 5.0800 | 5.1000 | 5.0100 | 5.0700 | 4.8707 | 763,764 |
| 19 Aug 2022 | 5.1400 | 5.1600 | 5.0500 | 5.1000 | 4.8995 | 702,068 |
| 18 Aug 2022 | 5.0300 | 5.1500 | 4.9800 | 5.1200 | 4.9187 | 909,689 |
| 17 Aug 2022 | 5.1400 | 5.1700 | 5.0300 | 5.0700 | 4.8707 | 1,031,008 |
| 16 Aug 2022 | 5.0000 | 5.0200 | 4.9000 | 4.9300 | 4.7362 | 531,938 |
| 15 Aug 2022 | 4.9600 | 4.9900 | 4.8900 | 4.9200 | 4.7266 | 372,235 |
| 12 Aug 2022 | 4.9600 | 4.9600 | 4.8700 | 4.9400 | 4.7458 | 522,233 |
| 11 Aug 2022 | 4.8900 | 4.9800 | 4.8600 | 4.9600 | 4.7650 | 858,358 |
| 10 Aug 2022 | 4.7600 | 4.8700 | 4.7600 | 4.8300 | 4.6401 | 736,220 |
| 09 Aug 2022 | 4.8100 | 4.8500 | 4.7700 | 4.8300 | 4.6401 | 541,723 |
| 08 Aug 2022 | 4.8000 | 4.8900 | 4.7550 | 4.8500 | 4.6593 | 850,797 |
| 05 Aug 2022 | 4.8100 | 4.8100 | 4.7500 | 4.7800 | 4.5921 | 348,606 |
| 04 Aug 2022 | 4.7900 | 4.8800 | 4.7200 | 4.7500 | 4.5632 | 651,947 |
| 03 Aug 2022 | 4.6400 | 4.7850 | 4.6100 | 4.7700 | 4.5825 | 776,049 |
| 02 Aug 2022 | 4.6300 | 4.6800 | 4.5900 | 4.6300 | 4.4480 | 687,618 |
| 01 Aug 2022 | 4.6200 | 4.6500 | 4.5500 | 4.5700 | 4.3903 | 546,982 |
| 29 July 2022 | 4.6300 | 4.7200 | 4.6300 | 4.6400 | 4.4576 | 484,087 |
| 28 July 2022 | 4.5600 | 4.6100 | 4.5600 | 4.5900 | 4.4095 | 300,392 |
| 27 July 2022 | 4.5600 | 4.5750 | 4.5100 | 4.5400 | 4.3615 | 310,711 |
| 26 July 2022 | 4.7000 | 4.7100 | 4.5550 | 4.5700 | 4.3903 | 506,121 |
| 25 July 2022 | 4.7800 | 4.7800 | 4.6500 | 4.7000 | 4.5152 | 331,432 |
| 22 July 2022 | 4.7500 | 4.8000 | 4.7350 | 4.7400 | 4.5536 | 582,926 |
| 21 July 2022 | 4.7700 | 4.8000 | 4.7600 | 4.7900 | 4.6017 | 536,532 |
| 20 July 2022 | 4.7400 | 4.8200 | 4.7100 | 4.7800 | 4.5921 | 598,624 |
| 19 July 2022 | 4.6600 | 4.6800 | 4.6300 | 4.6500 | 4.4672 | 505,433 |
| 18 July 2022 | 4.6700 | 4.7000 | 4.6100 | 4.7000 | 4.5152 | 531,847 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
