Fletcher Building Limited (FBU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.5300 | 3.5700 | 3.5300 | 3.5500 | 3.5500 | 651,990 |
| 18 Apr 2024 | 3.5200 | 3.6050 | 3.5200 | 3.5900 | 3.5900 | 532,058 |
| 17 Apr 2024 | 3.5500 | 3.6000 | 3.5400 | 3.5700 | 3.5700 | 395,830 |
| 16 Apr 2024 | 3.6000 | 3.6100 | 3.5300 | 3.5500 | 3.5500 | 361,490 |
| 15 Apr 2024 | 3.5100 | 3.6750 | 3.5100 | 3.6400 | 3.6400 | 974,411 |
| 12 Apr 2024 | 3.5500 | 3.6000 | 3.5500 | 3.5600 | 3.5600 | 374,630 |
| 11 Apr 2024 | 3.6200 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | 480,715 |
| 10 Apr 2024 | 3.6500 | 3.6950 | 3.6500 | 3.6800 | 3.6800 | 433,677 |
| 09 Apr 2024 | 3.7000 | 3.7200 | 3.6400 | 3.6400 | 3.6400 | 338,449 |
| 08 Apr 2024 | 3.7100 | 3.7600 | 3.6800 | 3.7400 | 3.7400 | 672,149 |
| 05 Apr 2024 | 3.6800 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 341,803 |
| 04 Apr 2024 | 3.7700 | 3.8000 | 3.6950 | 3.7500 | 3.7500 | 550,862 |
| 03 Apr 2024 | 3.7900 | 3.8000 | 3.7500 | 3.7600 | 3.7600 | 499,342 |
| 02 Apr 2024 | 3.8100 | 3.8400 | 3.7500 | 3.8100 | 3.8100 | 576,699 |
| 28 Mar 2024 | 3.8000 | 3.8450 | 3.7800 | 3.8100 | 3.8100 | 812,360 |
| 27 Mar 2024 | 3.7600 | 3.8150 | 3.7600 | 3.7800 | 3.7800 | 665,267 |
| 26 Mar 2024 | 3.7900 | 3.8200 | 3.7300 | 3.7800 | 3.7800 | 643,533 |
| 25 Mar 2024 | 3.8400 | 3.9250 | 3.8100 | 3.8400 | 3.8400 | 1,042,812 |
| 22 Mar 2024 | 3.7600 | 3.8600 | 3.7500 | 3.8400 | 3.8400 | 448,330 |
| 21 Mar 2024 | 3.8000 | 3.8300 | 3.7400 | 3.7800 | 3.7800 | 1,425,675 |
| 20 Mar 2024 | 3.8900 | 3.8900 | 3.7600 | 3.7800 | 3.7800 | 1,044,050 |
| 19 Mar 2024 | 3.9300 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | 345,127 |
| 18 Mar 2024 | 3.9000 | 3.9350 | 3.8900 | 3.9300 | 3.9300 | 330,042 |
| 15 Mar 2024 | 3.8700 | 3.9550 | 3.8500 | 3.9400 | 3.9400 | 782,192 |
| 14 Mar 2024 | 3.8900 | 3.9300 | 3.8600 | 3.9200 | 3.9200 | 662,221 |
| 13 Mar 2024 | 3.9500 | 3.9650 | 3.8400 | 3.9100 | 3.9100 | 1,068,376 |
| 12 Mar 2024 | 3.9400 | 3.9700 | 3.9200 | 3.9200 | 3.9200 | 313,727 |
| 11 Mar 2024 | 4.0200 | 4.0200 | 3.9400 | 3.9500 | 3.9500 | 422,052 |
| 08 Mar 2024 | 3.9300 | 4.0800 | 3.9200 | 4.0400 | 4.0400 | 614,794 |
| 07 Mar 2024 | 3.9100 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 526,509 |
| 06 Mar 2024 | 3.8500 | 3.8800 | 3.8250 | 3.8600 | 3.8600 | 616,599 |
| 05 Mar 2024 | 3.8700 | 3.8850 | 3.8050 | 3.8600 | 3.8600 | 777,940 |
| 04 Mar 2024 | 3.8800 | 3.9100 | 3.8150 | 3.8500 | 3.8500 | 768,942 |
| 01 Mar 2024 | 3.8700 | 3.9500 | 3.8300 | 3.9300 | 3.9300 | 942,711 |
| 29 Feb 2024 | 3.8000 | 3.8800 | 3.7900 | 3.8700 | 3.8700 | 1,306,213 |
| 28 Feb 2024 | 3.7800 | 3.8500 | 3.7600 | 3.8100 | 3.8100 | 1,082,491 |
| 27 Feb 2024 | 3.6800 | 3.7900 | 3.6800 | 3.7500 | 3.7500 | 1,593,179 |
| 26 Feb 2024 | 3.6200 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | 1,357,592 |
| 23 Feb 2024 | 3.5900 | 3.6550 | 3.5400 | 3.6100 | 3.6100 | 1,036,228 |
| 22 Feb 2024 | 3.4800 | 3.6600 | 3.4300 | 3.6100 | 3.6100 | 2,581,531 |
| 21 Feb 2024 | 3.3000 | 3.3600 | 3.2700 | 3.3300 | 3.3300 | 923,729 |
| 20 Feb 2024 | 3.2800 | 3.3300 | 3.2450 | 3.3300 | 3.3300 | 778,001 |
| 19 Feb 2024 | 3.3200 | 3.3200 | 3.2400 | 3.2900 | 3.2900 | 837,713 |
| 16 Feb 2024 | 3.2000 | 3.3600 | 3.2000 | 3.3500 | 3.3500 | 2,454,753 |
| 15 Feb 2024 | 3.4000 | 3.4200 | 3.1400 | 3.2000 | 3.2000 | 3,942,654 |
| 14 Feb 2024 | 3.2600 | 3.4600 | 3.2600 | 3.3800 | 3.3800 | 5,575,941 |
| 13 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 12 Feb 2024 | 3.9400 | 3.9500 | 3.6600 | 3.7000 | 3.7000 | 658,295 |
| 09 Feb 2024 | 3.9500 | 3.9600 | 3.9200 | 3.9400 | 3.9400 | 762,649 |
| 08 Feb 2024 | 3.9700 | 3.9800 | 3.8900 | 3.9200 | 3.9200 | 1,051,992 |
| 07 Feb 2024 | 3.9500 | 3.9500 | 3.8950 | 3.9200 | 3.9200 | 625,051 |
| 06 Feb 2024 | 3.9600 | 3.9900 | 3.9000 | 3.9500 | 3.9500 | 904,577 |
| 05 Feb 2024 | 3.9900 | 4.0000 | 3.8600 | 3.9800 | 3.9800 | 1,470,338 |
| 02 Feb 2024 | 4.2300 | 4.2800 | 4.2050 | 4.2700 | 4.2700 | 1,664,577 |
| 01 Feb 2024 | 4.1900 | 4.2250 | 4.1800 | 4.2100 | 4.2100 | 521,937 |
| 31 Jan 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2300 | 4.2300 | 964,941 |
| 30 Jan 2024 | 4.3900 | 4.4000 | 4.2700 | 4.2700 | 4.2700 | 434,202 |
| 29 Jan 2024 | 4.4200 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 247,305 |
| 25 Jan 2024 | 4.4200 | 4.4200 | 4.3700 | 4.4100 | 4.4100 | 286,899 |
| 24 Jan 2024 | 4.4000 | 4.4200 | 4.3500 | 4.4000 | 4.4000 | 151,134 |
| 23 Jan 2024 | 4.3200 | 4.3800 | 4.3000 | 4.3600 | 4.3600 | 344,868 |
| 22 Jan 2024 | 4.3700 | 4.4050 | 4.2900 | 4.3100 | 4.3100 | 1,039,256 |
| 19 Jan 2024 | 4.3600 | 4.4000 | 4.3200 | 4.3800 | 4.3800 | 228,693 |
| 18 Jan 2024 | 4.3300 | 4.3700 | 4.3100 | 4.3100 | 4.3100 | 246,102 |
| 17 Jan 2024 | 4.3300 | 4.3800 | 4.3200 | 4.3300 | 4.3300 | 515,754 |
| 16 Jan 2024 | 4.4200 | 4.4400 | 4.3300 | 4.3300 | 4.3300 | 430,417 |
| 15 Jan 2024 | 4.5000 | 4.5100 | 4.4500 | 4.4600 | 4.4600 | 23,851 |
| 12 Jan 2024 | 4.4700 | 4.5200 | 4.4400 | 4.4900 | 4.4900 | 236,737 |
| 11 Jan 2024 | 4.5000 | 4.5300 | 4.4700 | 4.5300 | 4.5300 | 149,614 |
| 10 Jan 2024 | 4.5800 | 4.5800 | 4.4600 | 4.4800 | 4.4800 | 217,270 |
| 09 Jan 2024 | 4.5000 | 4.5600 | 4.4600 | 4.5200 | 4.5200 | 292,440 |
| 08 Jan 2024 | 4.4800 | 4.5000 | 4.4000 | 4.4200 | 4.4200 | 158,951 |
| 05 Jan 2024 | 4.4700 | 4.5100 | 4.4600 | 4.4700 | 4.4700 | 168,316 |
| 04 Jan 2024 | 4.4100 | 4.4800 | 4.4050 | 4.4500 | 4.4500 | 195,339 |
| 03 Jan 2024 | 4.4500 | 4.4600 | 4.3800 | 4.3800 | 4.3800 | 198,570 |
| 02 Jan 2024 | 4.4300 | 4.4900 | 4.4100 | 4.4900 | 4.4900 | 134,366 |
| 29 Dec 2023 | 4.4700 | 4.4700 | 4.4100 | 4.4100 | 4.4100 | 148,759 |
| 28 Dec 2023 | 4.4600 | 4.4600 | 4.3700 | 4.4600 | 4.4600 | 365,840 |
| 27 Dec 2023 | 4.4400 | 4.4600 | 4.3950 | 4.4300 | 4.4300 | 283,260 |
| 22 Dec 2023 | 4.4500 | 4.4500 | 4.3700 | 4.3800 | 4.3800 | 172,889 |
| 21 Dec 2023 | 4.4500 | 4.5000 | 4.4100 | 4.4200 | 4.4200 | 393,196 |
| 20 Dec 2023 | 4.4800 | 4.4800 | 4.4100 | 4.4600 | 4.4600 | 433,458 |
| 19 Dec 2023 | 4.4000 | 4.4200 | 4.3800 | 4.3900 | 4.3900 | 518,257 |
| 18 Dec 2023 | 4.3800 | 4.4850 | 4.3600 | 4.4300 | 4.4300 | 727,026 |
| 15 Dec 2023 | 4.4200 | 4.4550 | 4.3050 | 4.3300 | 4.3300 | 1,481,805 |
| 14 Dec 2023 | 4.3500 | 4.4300 | 4.3300 | 4.4200 | 4.4200 | 625,425 |
| 13 Dec 2023 | 4.3500 | 4.3700 | 4.2800 | 4.3300 | 4.3300 | 680,142 |
| 12 Dec 2023 | 4.2200 | 4.3600 | 4.1750 | 4.3600 | 4.3600 | 1,080,050 |
| 11 Dec 2023 | 4.3600 | 4.4100 | 4.2500 | 4.2500 | 4.2500 | 915,635 |
| 08 Dec 2023 | 4.3600 | 4.4000 | 4.3500 | 4.3600 | 4.3600 | 233,619 |
| 07 Dec 2023 | 4.4100 | 4.4400 | 4.3600 | 4.3900 | 4.3900 | 662,752 |
| 06 Dec 2023 | 4.3600 | 4.4500 | 4.3350 | 4.4300 | 4.4300 | 468,152 |
| 05 Dec 2023 | 4.3500 | 4.3700 | 4.3200 | 4.3500 | 4.3500 | 144,763 |
| 04 Dec 2023 | 4.3600 | 4.3900 | 4.2900 | 4.3800 | 4.3800 | 361,856 |
| 01 Dec 2023 | 4.3000 | 4.3500 | 4.2600 | 4.3300 | 4.3300 | 273,489 |
| 30 Nov 2023 | 4.1700 | 4.3300 | 4.1700 | 4.2900 | 4.2900 | 692,411 |
| 29 Nov 2023 | 4.2200 | 4.2650 | 4.1400 | 4.1600 | 4.1600 | 280,889 |
| 28 Nov 2023 | 4.0500 | 4.2400 | 4.0500 | 4.1900 | 4.1900 | 276,905 |
| 27 Nov 2023 | 4.1900 | 4.2300 | 4.1400 | 4.1400 | 4.1400 | 121,523 |
| 24 Nov 2023 | 4.1800 | 4.2400 | 4.1500 | 4.1900 | 4.1900 | 132,127 |
| *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.