Fletcher Building Limited (FBU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.010.00 (0.00%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 06 Sept 2021 | 7.00 | 7.08 | 6.96 | 7.03 | 7.03 | 1,017,742 |
| 03 Sept 2021 | 7.11 | 7.15 | 7.03 | 7.03 | 7.03 | 507,860 |
| 02 Sept 2021 | 7.09 | 7.14 | 7.00 | 7.07 | 7.07 | 652,121 |
| 01 Sept 2021 | 7.20 | 7.21 | 7.01 | 7.09 | 7.09 | 998,587 |
| 31 Aug 2021 | 7.08 | 7.24 | 6.98 | 7.18 | 7.18 | 1,580,730 |
| 30 Aug 2021 | 7.02 | 7.07 | 6.93 | 6.99 | 6.99 | 884,084 |
| 27 Aug 2021 | 7.13 | 7.15 | 6.95 | 7.02 | 7.02 | 1,327,200 |
| 26 Aug 2021 | 7.20 | 7.24 | 7.12 | 7.13 | 7.13 | 901,908 |
| 26 Aug 2021 | 0.172702 Dividend | |||||
| 25 Aug 2021 | 7.25 | 7.31 | 7.23 | 7.29 | 7.12 | 732,626 |
| 24 Aug 2021 | 7.42 | 7.42 | 7.23 | 7.24 | 7.07 | 1,031,149 |
| 23 Aug 2021 | 7.20 | 7.42 | 7.20 | 7.36 | 7.19 | 827,754 |
| 20 Aug 2021 | 7.45 | 7.45 | 7.35 | 7.42 | 7.24 | 886,494 |
| 19 Aug 2021 | 7.30 | 7.50 | 7.28 | 7.42 | 7.24 | 1,765,569 |
| 18 Aug 2021 | 7.46 | 7.47 | 7.18 | 7.24 | 7.07 | 2,237,511 |
| 17 Aug 2021 | 7.55 | 7.64 | 7.36 | 7.41 | 7.23 | 1,392,706 |
| 16 Aug 2021 | 7.49 | 7.55 | 7.45 | 7.51 | 7.33 | 2,291,204 |
| 13 Aug 2021 | 7.44 | 7.48 | 7.36 | 7.48 | 7.30 | 476,191 |
| 12 Aug 2021 | 7.41 | 7.46 | 7.35 | 7.46 | 7.28 | 511,200 |
| 11 Aug 2021 | 7.38 | 7.43 | 7.32 | 7.39 | 7.21 | 1,335,986 |
| 10 Aug 2021 | 7.30 | 7.35 | 7.29 | 7.32 | 7.15 | 584,117 |
| 09 Aug 2021 | 7.38 | 7.38 | 7.24 | 7.25 | 7.08 | 548,599 |
| 06 Aug 2021 | 7.28 | 7.38 | 7.26 | 7.38 | 7.21 | 585,190 |
| 05 Aug 2021 | 7.26 | 7.34 | 7.25 | 7.32 | 7.15 | 810,870 |
| 04 Aug 2021 | 7.23 | 7.28 | 7.23 | 7.26 | 7.09 | 838,877 |
| 03 Aug 2021 | 7.22 | 7.26 | 7.18 | 7.21 | 7.04 | 934,511 |
| 02 Aug 2021 | 7.25 | 7.30 | 7.21 | 7.23 | 7.06 | 717,326 |
| 30 July 2021 | 7.12 | 7.25 | 7.00 | 7.18 | 7.01 | 1,061,182 |
| 29 July 2021 | 7.01 | 7.14 | 6.98 | 7.10 | 6.93 | 1,271,058 |
| 28 July 2021 | 7.05 | 7.05 | 6.93 | 6.96 | 6.80 | 1,016,987 |
| 27 July 2021 | 7.06 | 7.07 | 6.99 | 7.04 | 6.87 | 775,204 |
| 26 July 2021 | 7.00 | 7.07 | 6.97 | 7.04 | 6.87 | 553,744 |
| 23 July 2021 | 6.95 | 7.03 | 6.95 | 6.99 | 6.82 | 1,001,114 |
| 22 July 2021 | 6.90 | 6.98 | 6.80 | 6.95 | 6.79 | 855,995 |
| 21 July 2021 | 6.67 | 6.88 | 6.65 | 6.81 | 6.65 | 1,171,309 |
| 20 July 2021 | 6.65 | 6.70 | 6.57 | 6.58 | 6.42 | 1,303,887 |
| 19 July 2021 | 6.79 | 6.81 | 6.65 | 6.74 | 6.58 | 802,208 |
| 16 July 2021 | 6.83 | 6.88 | 6.79 | 6.85 | 6.69 | 909,980 |
| 15 July 2021 | 6.79 | 6.86 | 6.74 | 6.78 | 6.62 | 673,416 |
| 14 July 2021 | 6.78 | 6.84 | 6.72 | 6.77 | 6.61 | 711,124 |
| 13 July 2021 | 6.73 | 6.81 | 6.70 | 6.75 | 6.59 | 959,980 |
| 12 July 2021 | 6.77 | 6.79 | 6.71 | 6.71 | 6.55 | 957,973 |
| 09 July 2021 | 6.75 | 6.82 | 6.67 | 6.73 | 6.57 | 1,339,513 |
| 08 July 2021 | 6.85 | 6.88 | 6.75 | 6.76 | 6.60 | 1,109,022 |
| 07 July 2021 | 6.86 | 6.88 | 6.76 | 6.79 | 6.63 | 1,077,440 |
| 06 July 2021 | 7.05 | 7.06 | 6.89 | 6.89 | 6.73 | 643,864 |
| 05 July 2021 | 7.02 | 7.08 | 6.96 | 7.04 | 6.87 | 918,608 |
| 02 July 2021 | 7.00 | 7.05 | 6.99 | 7.01 | 6.84 | 597,395 |
| 01 July 2021 | 7.04 | 7.07 | 6.93 | 6.96 | 6.80 | 844,583 |
| 30 June 2021 | 6.92 | 7.08 | 6.89 | 7.04 | 6.87 | 1,045,164 |
| 29 June 2021 | 6.90 | 6.93 | 6.83 | 6.90 | 6.74 | 1,574,303 |
| 28 June 2021 | 6.96 | 7.00 | 6.91 | 6.94 | 6.78 | 793,076 |
| 25 June 2021 | 7.08 | 7.08 | 6.96 | 6.97 | 6.80 | 1,414,262 |
| 24 June 2021 | 6.99 | 7.05 | 6.95 | 6.98 | 6.81 | 1,373,873 |
| 23 June 2021 | 7.01 | 7.02 | 6.97 | 6.99 | 6.82 | 1,230,662 |
| 22 June 2021 | 7.07 | 7.09 | 6.96 | 6.96 | 6.80 | 839,035 |
| 21 June 2021 | 7.01 | 7.09 | 6.91 | 6.99 | 6.82 | 1,357,420 |
| 18 June 2021 | 7.18 | 7.26 | 7.07 | 7.11 | 6.94 | 1,305,736 |
| 17 June 2021 | 7.20 | 7.29 | 7.08 | 7.14 | 6.97 | 1,697,155 |
| 16 June 2021 | 7.34 | 7.38 | 7.23 | 7.25 | 7.08 | 965,292 |
| 15 June 2021 | 7.25 | 7.37 | 7.22 | 7.35 | 7.18 | 1,119,301 |
| 11 June 2021 | 7.32 | 7.33 | 7.18 | 7.25 | 7.08 | 713,891 |
| 10 June 2021 | 7.32 | 7.36 | 7.28 | 7.32 | 7.15 | 1,252,732 |
| 09 June 2021 | 7.38 | 7.43 | 7.30 | 7.38 | 7.21 | 970,925 |
| 08 June 2021 | 7.34 | 7.43 | 7.30 | 7.37 | 7.20 | 724,215 |
| 07 June 2021 | 7.16 | 7.40 | 7.16 | 7.32 | 7.15 | 667,844 |
| 04 June 2021 | 7.19 | 7.33 | 7.16 | 7.30 | 7.13 | 1,208,336 |
| 03 June 2021 | 7.09 | 7.18 | 7.08 | 7.16 | 6.99 | 1,358,941 |
| 02 June 2021 | 7.02 | 7.14 | 6.99 | 7.14 | 6.97 | 1,617,778 |
| 01 June 2021 | 6.99 | 7.04 | 6.93 | 7.04 | 6.87 | 1,340,739 |
| 31 May 2021 | 7.05 | 7.05 | 6.89 | 6.99 | 6.82 | 1,812,940 |
| 28 May 2021 | 7.02 | 7.14 | 6.96 | 7.01 | 6.84 | 1,839,517 |
| 27 May 2021 | 7.08 | 7.18 | 6.96 | 7.03 | 6.86 | 1,951,093 |
| 26 May 2021 | 6.90 | 7.03 | 6.84 | 6.97 | 6.80 | 2,119,037 |
| 25 May 2021 | 6.70 | 6.76 | 6.69 | 6.71 | 6.55 | 803,796 |
| 24 May 2021 | 6.68 | 6.71 | 6.65 | 6.65 | 6.49 | 356,022 |
| 21 May 2021 | 6.76 | 6.76 | 6.65 | 6.67 | 6.51 | 534,544 |
| 20 May 2021 | 6.73 | 6.76 | 6.68 | 6.71 | 6.55 | 842,231 |
| 19 May 2021 | 6.76 | 6.81 | 6.72 | 6.76 | 6.60 | 1,036,923 |
| 18 May 2021 | 6.76 | 6.83 | 6.72 | 6.80 | 6.64 | 426,746 |
| 17 May 2021 | 6.80 | 6.83 | 6.75 | 6.75 | 6.59 | 225,218 |
| 14 May 2021 | 6.91 | 6.91 | 6.78 | 6.78 | 6.62 | 584,036 |
| 13 May 2021 | 6.70 | 6.86 | 6.67 | 6.77 | 6.61 | 1,181,459 |
| 12 May 2021 | 6.80 | 6.81 | 6.72 | 6.76 | 6.60 | 530,464 |
| 11 May 2021 | 6.90 | 6.95 | 6.75 | 6.85 | 6.69 | 753,922 |
| 10 May 2021 | 6.88 | 6.93 | 6.84 | 6.93 | 6.77 | 586,033 |
| 07 May 2021 | 6.76 | 6.89 | 6.76 | 6.83 | 6.67 | 568,885 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
