Australia markets closed

Fletcher Building Limited (FBU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.6900-0.0400 (-0.85%)
At close: 04:10PM AEDT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20224.73004.75004.69004.69004.6900537,310
01 Dec 2022------
30 Nov 20224.71004.72004.60504.65004.65001,480,620
29 Nov 20224.69004.71004.66004.68004.68001,033,708
28 Nov 20224.69004.70504.66004.67004.6700639,145
25 Nov 20224.75004.75004.67004.67004.6700311,003
24 Nov 20224.68004.71004.64004.68004.6800537,444
23 Nov 20224.74004.74004.64004.68004.68002,597,549
22 Nov 20224.76004.77004.70004.70004.7000483,362
21 Nov 20224.75004.75004.66504.68004.6800465,029
18 Nov 20224.70004.74004.69004.72004.7200387,056
17 Nov 20224.70004.72004.63504.70004.7000382,007
16 Nov 20224.65004.73004.63504.69004.6900400,317
15 Nov 20224.62004.70004.58004.63004.6300452,321
14 Nov 20224.66004.69004.57004.60004.6000520,281
11 Nov 20224.70004.75004.62004.67004.67001,166,064
10 Nov 20224.53004.57004.52504.57004.5700608,927
09 Nov 20224.56004.60004.54004.57004.5700758,010
08 Nov 20224.66004.66004.48504.57004.57002,687,042
07 Nov 20224.70004.72004.64004.69004.6900376,572
04 Nov 20224.60004.72004.60004.69004.6900411,362
03 Nov 20224.63004.68004.63004.64004.6400617,377
02 Nov 20224.74004.77004.69004.75004.7500877,246
01 Nov 20224.61004.75004.59004.75004.7500686,406
31 Oct 20224.62004.67004.61004.64004.6400563,569
28 Oct 20224.55004.59004.49004.51004.5100309,255
27 Oct 20224.50004.58004.47004.55004.5500664,240
26 Oct 20224.67004.67004.48004.55004.5500432,364
25 Oct 20224.47004.47004.42004.43004.4300295,691
24 Oct 20224.54004.54004.42004.43004.4300288,780
21 Oct 20224.41004.44004.36004.36004.3600531,056
20 Oct 20224.50004.51004.35004.41004.4100592,733
19 Oct 20224.55004.70004.50004.57004.5700758,708
18 Oct 20224.36004.48504.34504.48004.4800655,680
17 Oct 20224.31004.34004.26004.29004.2900368,925
14 Oct 20224.44004.50004.37004.40004.4000597,619
13 Oct 20224.40004.43004.35004.35004.3500461,859
12 Oct 20224.41004.46004.39004.40004.4000434,181
11 Oct 20224.47004.49004.40004.40004.4000467,959
10 Oct 20224.49004.53504.43004.45004.4500993,885
07 Oct 20224.43004.58004.43004.54004.5400916,833
06 Oct 20224.43004.49004.41504.48004.4800692,961
05 Oct 20224.41004.48004.37504.41004.41001,272,606
04 Oct 20224.29004.33004.24004.31004.3100811,474
03 Oct 20224.26004.30004.22004.24004.2400484,023
30 Sept 20224.34004.36004.24004.24004.24001,009,327
29 Sept 20224.40004.44004.36004.39004.3900596,089
28 Sept 20224.38004.42504.31004.34004.3400785,822
27 Sept 20224.49004.51004.37004.38004.3800852,224
26 Sept 20224.50004.50004.42004.46004.4600459,728
23 Sept 20224.71004.72004.50504.55004.5500571,782
21 Sept 20224.71004.72004.60004.62004.62001,013,257
20 Sept 20224.73004.78004.69004.72004.7200498,917
19 Sept 20224.71004.80004.68004.69004.6900634,973
16 Sept 20224.72004.74004.63004.71004.71004,054,650
15 Sept 20224.71004.73004.62004.69004.69001,321,837
15 Sept 20220.193833 Dividend
14 Sept 20224.92004.93004.88004.93004.7362764,306
13 Sept 20225.02005.06004.99005.04004.8418897,286
12 Sept 20225.00005.04004.98005.00004.8034885,670
09 Sept 20224.95005.02004.95004.98004.7842529,790
08 Sept 20224.95005.03004.92005.02004.8226552,866
07 Sept 20224.93004.96004.88004.90004.7073913,542
06 Sept 20224.98005.01004.93004.95004.7554755,825
05 Sept 20224.94004.98004.91004.94004.7458660,601
02 Sept 20224.93004.96004.92004.92004.7266630,372
01 Sept 20224.98004.98504.93004.93004.7362898,943
31 Aug 20224.97005.03004.95005.00004.8034997,718
30 Aug 20224.98005.01504.92504.99004.7938632,237
29 Aug 20224.97004.98004.89004.95004.7554726,976
26 Aug 20225.06005.10005.03005.10004.8995879,992
25 Aug 20225.06005.09005.02005.06004.8611707,597
24 Aug 20225.05005.08005.00005.02004.8226741,640
23 Aug 20225.03005.08505.02005.03004.8322740,830
22 Aug 20225.08005.10005.01005.07004.8707763,764
19 Aug 20225.14005.16005.05005.10004.8995702,068
18 Aug 20225.03005.15004.98005.12004.9187909,689
17 Aug 20225.14005.17005.03005.07004.87071,031,008
16 Aug 20225.00005.02004.90004.93004.7362531,938
15 Aug 20224.96004.99004.89004.92004.7266372,235
12 Aug 20224.96004.96004.87004.94004.7458522,233
11 Aug 20224.89004.98004.86004.96004.7650858,358
10 Aug 20224.76004.87004.76004.83004.6401736,220
09 Aug 20224.81004.85004.77004.83004.6401541,723
08 Aug 20224.80004.89004.75504.85004.6593850,797
05 Aug 20224.81004.81004.75004.78004.5921348,606
04 Aug 20224.79004.88004.72004.75004.5632651,947
03 Aug 20224.64004.78504.61004.77004.5825776,049
02 Aug 20224.63004.68004.59004.63004.4480687,618
01 Aug 20224.62004.65004.55004.57004.3903546,982
29 July 20224.63004.72004.63004.64004.4576484,087
28 July 20224.56004.61004.56004.59004.4095300,392
27 July 20224.56004.57504.51004.54004.3615310,711
26 July 20224.70004.71004.55504.57004.3903506,121
25 July 20224.78004.78004.65004.70004.5152331,432
22 July 20224.75004.80004.73504.74004.5536582,926
21 July 20224.77004.80004.76004.79004.6017536,532
20 July 20224.74004.82004.71004.78004.5921598,624
19 July 20224.66004.68004.63004.65004.4672505,433
18 July 20224.67004.70004.61004.70004.5152531,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...