Fletcher Building Limited (FBU.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

5.96

-0.10

(-1.65%)

As of 12:26PM AEDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2022	6.14	6.20	5.92	5.96	5.96	456,701
27 Jan 2022	6.31	6.33	6.02	6.06	6.06	1,499,746
25 Jan 2022	6.37	6.38	6.12	6.15	6.15	1,160,963
24 Jan 2022	6.65	6.65	6.41	6.41	6.41	823,247
21 Jan 2022	6.63	6.69	6.58	6.59	6.59	824,369
20 Jan 2022	6.68	6.73	6.61	6.61	6.61	903,954
19 Jan 2022	6.70	6.79	6.66	6.68	6.68	599,900
18 Jan 2022	6.77	6.77	6.68	6.70	6.70	335,732
17 Jan 2022	6.80	6.84	6.74	6.77	6.77	298,986
14 Jan 2022	6.82	6.84	6.75	6.76	6.76	637,366
13 Jan 2022	6.82	6.86	6.81	6.84	6.84	265,533
12 Jan 2022	6.88	6.90	6.81	6.83	6.83	480,971
11 Jan 2022	6.82	6.89	6.82	6.84	6.84	308,850
10 Jan 2022	6.81	6.87	6.80	6.85	6.85	670,592
07 Jan 2022	6.84	6.92	6.80	6.84	6.84	414,955
06 Jan 2022	6.65	6.96	6.65	6.82	6.82	404,849
05 Jan 2022	6.96	6.99	6.92	6.98	6.98	455,277
04 Jan 2022	6.99	7.01	6.87	7.00	7.00	579,238
31 Dec 2021	6.90	6.93	6.78	6.78	6.78	320,957
30 Dec 2021	6.90	6.99	6.90	6.98	6.98	321,359
29 Dec 2021	6.88	6.92	6.82	6.88	6.88	395,798
24 Dec 2021	6.78	6.81	6.74	6.81	6.81	194,160
23 Dec 2021	6.76	6.76	6.69	6.69	6.69	325,165
22 Dec 2021	6.75	6.77	6.71	6.76	6.76	395,836
21 Dec 2021	6.75	6.76	6.68	6.73	6.73	425,639
20 Dec 2021	6.86	6.86	6.69	6.74	6.74	1,097,968
17 Dec 2021	6.87	6.92	6.82	6.82	6.82	1,620,811
16 Dec 2021	6.79	6.86	6.76	6.84	6.84	1,509,862
15 Dec 2021	6.88	6.88	6.75	6.76	6.76	720,885
14 Dec 2021	6.78	6.96	6.77	6.88	6.88	1,595,740
13 Dec 2021	6.77	6.81	6.67	6.75	6.75	1,174,796
10 Dec 2021	6.71	6.77	6.62	6.72	6.72	1,953,345
09 Dec 2021	6.84	6.87	6.69	6.71	6.71	1,871,114
08 Dec 2021	6.67	6.87	6.65	6.78	6.78	2,369,509
07 Dec 2021	6.68	6.68	6.57	6.60	6.60	1,447,071
06 Dec 2021	6.70	6.70	6.65	6.67	6.67	1,211,888
03 Dec 2021	6.63	6.70	6.56	6.60	6.60	846,044
02 Dec 2021	6.36	6.64	6.36	6.59	6.59	1,242,546
01 Dec 2021	6.48	6.49	6.35	6.39	6.39	1,277,105
30 Nov 2021	6.40	6.51	6.39	6.48	6.48	2,507,199
29 Nov 2021	6.40	6.42	6.33	6.38	6.38	1,408,163
26 Nov 2021	6.51	6.54	6.34	6.41	6.41	2,201,454
25 Nov 2021	6.54	6.56	6.49	6.56	6.56	885,580
24 Nov 2021	6.63	6.64	6.53	6.53	6.53	1,248,515
23 Nov 2021	6.71	6.71	6.64	6.65	6.65	622,297
22 Nov 2021	6.78	6.78	6.66	6.66	6.66	623,945
19 Nov 2021	6.73	6.80	6.70	6.73	6.73	789,731
18 Nov 2021	6.67	6.73	6.62	6.71	6.71	1,372,356
17 Nov 2021	6.69	6.70	6.61	6.69	6.69	672,522
16 Nov 2021	6.86	6.86	6.67	6.70	6.70	891,204
15 Nov 2021	6.86	6.89	6.80	6.81	6.81	378,334
12 Nov 2021	6.92	6.95	6.86	6.86	6.86	940,661
11 Nov 2021	6.90	6.94	6.84	6.87	6.87	514,710
10 Nov 2021	6.90	6.97	6.87	6.93	6.93	445,803
09 Nov 2021	6.96	6.97	6.87	6.89	6.89	546,609
08 Nov 2021	6.88	6.99	6.88	6.96	6.96	744,526
05 Nov 2021	6.93	6.93	6.83	6.85	6.85	557,216
04 Nov 2021	6.90	6.98	6.87	6.94	6.94	1,229,768
03 Nov 2021	6.90	6.93	6.84	6.84	6.84	932,833
02 Nov 2021	6.87	6.87	6.77	6.83	6.83	413,350
01 Nov 2021	6.87	6.93	6.82	6.88	6.88	985,084
29 Oct 2021	6.80	6.86	6.74	6.75	6.75	801,557
28 Oct 2021	6.70	6.83	6.65	6.82	6.82	950,013
27 Oct 2021	6.81	6.87	6.73	6.73	6.73	753,214
26 Oct 2021	6.83	6.93	6.78	6.81	6.81	471,532
25 Oct 2021	6.85	6.85	6.76	6.78	6.78	592,907
22 Oct 2021	6.86	6.93	6.80	6.81	6.81	899,488
21 Oct 2021	6.95	6.96	6.86	6.90	6.90	1,207,327
20 Oct 2021	7.00	7.10	6.86	6.88	6.88	1,712,450
19 Oct 2021	6.89	7.01	6.89	6.95	6.95	1,203,404
18 Oct 2021	6.82	6.88	6.80	6.82	6.82	842,188
15 Oct 2021	6.75	6.82	6.69	6.76	6.76	946,035
14 Oct 2021	6.81	6.82	6.66	6.66	6.66	1,112,203
13 Oct 2021	6.74	6.76	6.66	6.70	6.70	947,337
12 Oct 2021	6.71	6.82	6.65	6.80	6.80	1,021,300
11 Oct 2021	6.87	6.88	6.77	6.79	6.79	778,500
08 Oct 2021	6.83	6.95	6.82	6.93	6.93	1,213,454
07 Oct 2021	6.79	6.92	6.74	6.75	6.75	2,060,992
06 Oct 2021	6.77	6.80	6.67	6.69	6.69	1,184,195
05 Oct 2021	6.78	6.80	6.62	6.69	6.69	1,246,487
04 Oct 2021	6.75	6.90	6.75	6.87	6.87	705,706
01 Oct 2021	6.73	6.81	6.72	6.72	6.72	890,970
30 Sept 2021	6.83	6.89	6.77	6.86	6.86	756,924
29 Sept 2021	6.74	6.88	6.72	6.76	6.76	1,641,859
28 Sept 2021	6.79	6.94	6.73	6.79	6.79	1,089,589
27 Sept 2021	7.09	7.09	6.89	6.92	6.92	1,430,993
24 Sept 2021	7.03	7.07	6.99	6.99	6.99	863,127
23 Sept 2021	7.01	7.06	6.97	7.01	7.01	574,702
22 Sept 2021	6.91	7.16	6.91	7.01	7.01	1,224,334
21 Sept 2021	6.99	7.06	6.91	6.94	6.94	758,499
20 Sept 2021	7.17	7.21	7.03	7.03	7.03	1,569,733
17 Sept 2021	7.26	7.30	7.20	7.28	7.28	3,093,976
16 Sept 2021	7.20	7.29	7.15	7.26	7.26	1,234,225
15 Sept 2021	7.29	7.29	7.14	7.16	7.16	920,375
14 Sept 2021	7.06	7.31	7.06	7.26	7.26	2,131,840
13 Sept 2021	6.97	7.05	6.94	7.04	7.04	715,872
10 Sept 2021	7.03	7.05	6.99	7.01	7.01	736,770
09 Sept 2021	7.10	7.13	6.96	6.98	6.98	1,018,549
08 Sept 2021	7.05	7.20	7.00	7.14	7.14	781,079
07 Sept 2021	7.08	7.17	7.00	7.09	7.09	838,320
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,191.00+76.50(+1.08%)

ASX 2006,914.70+76.40(+1.12%)

AUD/USD0.7039+0.0006(+0.09%)

OIL86.85+0.24(+0.28%)

GOLD1,797.00+3.90(+0.22%)

BTC-AUD52,330.94+447.50(+0.86%)

Fletcher Building Limited (FBU.AX)

ALL ORDS
7,191.00
+76.50(+1.08%)

ASX 200
6,914.70
+76.40(+1.12%)

AUD/USD
0.7039
+0.0006(+0.09%)

OIL
86.85
+0.24(+0.28%)

GOLD
1,797.00
+3.90(+0.22%)

BTC-AUD
52,330.94
+447.50(+0.86%)