Australia markets open in 6 hours 51 minutes

Fletcher Building Limited (FBU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.6700+0.0700 (+1.52%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 June 20224.65004.73004.65004.67004.67001,124,504
24 June 20224.60004.62004.50004.60004.6000900,705
23 June 20224.56004.64004.54004.58004.58001,063,465
22 June 20224.68004.74004.54004.54004.54002,409,102
21 June 20224.33004.44004.32004.44004.44001,322,424
20 June 20224.30004.33004.23004.24004.24001,065,569
17 June 20224.28004.35004.20004.28004.28002,949,834
16 June 20224.40004.44004.33004.33004.33001,461,238
15 June 20224.47004.47004.34004.34004.34001,690,123
14 June 20224.45004.50004.38004.47004.47002,376,134
10 June 20224.82004.82004.65004.66004.66001,340,314
09 June 20224.94005.00004.87004.87004.87001,153,705
08 June 20224.96004.99504.95004.99004.9900706,742
07 June 20224.93005.01004.92004.94004.94001,035,158
06 June 20224.99005.00504.92004.96004.9600986,087
03 June 20224.96005.04004.96005.02005.02001,595,309
02 June 20224.84004.92004.80004.91004.91001,449,202
01 June 20224.99004.99004.88004.92004.92001,081,689
31 May 20225.07005.10004.93004.93004.93001,753,663
30 May 20225.00005.07004.98005.07005.07001,631,701
27 May 20225.02005.07004.94004.94004.94002,328,983
26 May 20224.95005.02004.95005.00005.00002,257,288
25 May 20225.08005.10004.99005.01005.01002,945,535
24 May 20225.14005.16005.06005.06005.06002,893,842
23 May 20225.22005.22005.15005.16005.1600667,162
20 May 20225.18005.24005.14005.19005.1900678,116
19 May 20225.25005.27005.18005.18005.1800718,732
18 May 20225.32005.38005.28005.33005.3300915,536
17 May 20225.39005.42005.24005.25005.25001,970,835
16 May 20225.45005.47005.41005.43005.4300724,612
13 May 20225.34005.41005.30005.38005.38002,162,594
12 May 20225.38005.43005.33005.35005.3500846,437
11 May 20225.34005.42005.32005.37005.37001,104,364
10 May 20225.36005.38005.28005.33005.33001,549,348
09 May 20225.42005.48005.39005.42005.42001,075,424
06 May 20225.40005.47005.36005.43005.43001,763,203
05 May 20225.50005.51505.43005.48005.48001,973,906
04 May 20225.58005.58005.46005.49005.4900842,146
03 May 20225.70005.72005.54005.55005.5500815,514
02 May 20225.57005.67505.57005.66005.66001,091,081
29 Apr 20225.62005.67005.61005.65005.6500818,036
28 Apr 20225.60005.64005.56005.63005.6300876,932
27 Apr 20225.71005.71005.48505.50005.50001,182,988
26 Apr 20225.72005.79505.71005.75005.75001,257,623
22 Apr 20225.76005.80005.70005.72005.7200759,756
21 Apr 20225.80005.82005.75005.79005.7900982,342
20 Apr 20225.72005.79005.71005.75005.75001,297,947
19 Apr 20225.71005.72005.67005.71005.7100819,137
14 Apr 20225.70005.76005.70005.73005.73001,308,102
13 Apr 20225.71005.75005.70005.73005.7300677,365
12 Apr 20225.70005.72005.66005.70005.7000611,394
11 Apr 20225.74005.76005.70005.70005.7000709,281
08 Apr 20225.76005.76005.70505.74005.7400384,093
07 Apr 20225.73005.74005.67005.70005.70001,218,220
06 Apr 20225.74005.78005.72005.74005.74001,040,318
05 Apr 20225.73005.83005.70005.79005.7900730,302
04 Apr 20225.81005.85005.66005.66005.66001,409,307
01 Apr 20225.80005.90005.79005.85005.8500987,756
31 Mar 20225.85005.99005.84005.87005.87001,799,436
30 Mar 20225.84005.86005.75005.84005.84001,690,518
29 Mar 20225.74005.74005.64005.71005.7100879,352
28 Mar 20225.80005.84005.71005.75005.75001,737,378
25 Mar 20225.85005.96005.70505.72005.72001,298,793
24 Mar 20225.88005.91005.82005.83005.8300805,185
23 Mar 20226.19006.20005.91005.91005.9100892,520
22 Mar 20225.95006.06005.88006.00006.00001,351,303
21 Mar 20225.99005.99005.86005.91005.91001,358,246
18 Mar 20225.97006.04005.86005.92005.92003,214,492
17 Mar 20226.06006.14006.02006.07006.07001,410,034
17 Mar 20220.167847 Dividend
16 Mar 20226.15006.20006.11006.15005.9822698,459
15 Mar 20226.04006.15006.04006.13005.96271,078,340
14 Mar 20226.11006.16006.04006.06005.8946467,071
11 Mar 20226.02006.14006.02006.09005.9238913,702
10 Mar 20225.97006.17005.96006.14005.97241,417,823
09 Mar 20225.81005.90005.76005.90005.73901,527,382
08 Mar 20225.94005.98005.86005.87005.70981,259,908
07 Mar 20226.11006.14005.95006.00005.83622,043,691
04 Mar 20226.13006.14006.04006.08005.91411,409,126
03 Mar 20226.25006.25006.11006.12005.9530860,874
02 Mar 20226.23006.28006.12006.15005.9822942,299
01 Mar 20226.30006.37006.22006.32006.14751,427,852
28 Feb 20226.27006.34006.21006.29006.11831,311,456
25 Feb 20226.37006.38006.24006.29006.11831,205,601
24 Feb 20226.38006.38006.20006.24006.06971,606,341
23 Feb 20226.37006.43006.30006.38006.2059935,012
22 Feb 20226.42006.49006.31006.35006.17671,116,692
21 Feb 20226.29006.47006.22006.38006.2059645,223
18 Feb 20226.38006.38006.27006.29006.11831,679,281
17 Feb 20226.37006.47006.35006.36006.18641,917,132
16 Feb 20226.15006.27006.12006.26006.08922,686,567
15 Feb 20225.90005.92005.82005.83005.67091,065,085
14 Feb 20225.96005.98005.85005.89005.7292814,744
11 Feb 20225.97006.03005.92005.99005.8265829,726
10 Feb 20226.13006.16006.02006.07005.90431,477,589
09 Feb 20226.05006.09005.94506.07005.90431,137,258
08 Feb 20225.86005.98005.84005.90005.73901,866,757
07 Feb 20225.82005.91005.75005.86005.7001677,656
04 Feb 20226.07006.11005.96006.01005.8460802,860
03 Feb 20226.12006.14506.04006.04005.8752952,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...