Australia markets close in 3 hours 26 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20226.146.205.925.965.96456,701
27 Jan 20226.316.336.026.066.061,499,746
25 Jan 20226.376.386.126.156.151,160,963
24 Jan 20226.656.656.416.416.41823,247
21 Jan 20226.636.696.586.596.59824,369
20 Jan 20226.686.736.616.616.61903,954
19 Jan 20226.706.796.666.686.68599,900
18 Jan 20226.776.776.686.706.70335,732
17 Jan 20226.806.846.746.776.77298,986
14 Jan 20226.826.846.756.766.76637,366
13 Jan 20226.826.866.816.846.84265,533
12 Jan 20226.886.906.816.836.83480,971
11 Jan 20226.826.896.826.846.84308,850
10 Jan 20226.816.876.806.856.85670,592
07 Jan 20226.846.926.806.846.84414,955
06 Jan 20226.656.966.656.826.82404,849
05 Jan 20226.966.996.926.986.98455,277
04 Jan 20226.997.016.877.007.00579,238
31 Dec 20216.906.936.786.786.78320,957
30 Dec 20216.906.996.906.986.98321,359
29 Dec 20216.886.926.826.886.88395,798
24 Dec 20216.786.816.746.816.81194,160
23 Dec 20216.766.766.696.696.69325,165
22 Dec 20216.756.776.716.766.76395,836
21 Dec 20216.756.766.686.736.73425,639
20 Dec 20216.866.866.696.746.741,097,968
17 Dec 20216.876.926.826.826.821,620,811
16 Dec 20216.796.866.766.846.841,509,862
15 Dec 20216.886.886.756.766.76720,885
14 Dec 20216.786.966.776.886.881,595,740
13 Dec 20216.776.816.676.756.751,174,796
10 Dec 20216.716.776.626.726.721,953,345
09 Dec 20216.846.876.696.716.711,871,114
08 Dec 20216.676.876.656.786.782,369,509
07 Dec 20216.686.686.576.606.601,447,071
06 Dec 20216.706.706.656.676.671,211,888
03 Dec 20216.636.706.566.606.60846,044
02 Dec 20216.366.646.366.596.591,242,546
01 Dec 20216.486.496.356.396.391,277,105
30 Nov 20216.406.516.396.486.482,507,199
29 Nov 20216.406.426.336.386.381,408,163
26 Nov 20216.516.546.346.416.412,201,454
25 Nov 20216.546.566.496.566.56885,580
24 Nov 20216.636.646.536.536.531,248,515
23 Nov 20216.716.716.646.656.65622,297
22 Nov 20216.786.786.666.666.66623,945
19 Nov 20216.736.806.706.736.73789,731
18 Nov 20216.676.736.626.716.711,372,356
17 Nov 20216.696.706.616.696.69672,522
16 Nov 20216.866.866.676.706.70891,204
15 Nov 20216.866.896.806.816.81378,334
12 Nov 20216.926.956.866.866.86940,661
11 Nov 20216.906.946.846.876.87514,710
10 Nov 20216.906.976.876.936.93445,803
09 Nov 20216.966.976.876.896.89546,609
08 Nov 20216.886.996.886.966.96744,526
05 Nov 20216.936.936.836.856.85557,216
04 Nov 20216.906.986.876.946.941,229,768
03 Nov 20216.906.936.846.846.84932,833
02 Nov 20216.876.876.776.836.83413,350
01 Nov 20216.876.936.826.886.88985,084
29 Oct 20216.806.866.746.756.75801,557
28 Oct 20216.706.836.656.826.82950,013
27 Oct 20216.816.876.736.736.73753,214
26 Oct 20216.836.936.786.816.81471,532
25 Oct 20216.856.856.766.786.78592,907
22 Oct 20216.866.936.806.816.81899,488
21 Oct 20216.956.966.866.906.901,207,327
20 Oct 20217.007.106.866.886.881,712,450
19 Oct 20216.897.016.896.956.951,203,404
18 Oct 20216.826.886.806.826.82842,188
15 Oct 20216.756.826.696.766.76946,035
14 Oct 20216.816.826.666.666.661,112,203
13 Oct 20216.746.766.666.706.70947,337
12 Oct 20216.716.826.656.806.801,021,300
11 Oct 20216.876.886.776.796.79778,500
08 Oct 20216.836.956.826.936.931,213,454
07 Oct 20216.796.926.746.756.752,060,992
06 Oct 20216.776.806.676.696.691,184,195
05 Oct 20216.786.806.626.696.691,246,487
04 Oct 20216.756.906.756.876.87705,706
01 Oct 20216.736.816.726.726.72890,970
30 Sept 20216.836.896.776.866.86756,924
29 Sept 20216.746.886.726.766.761,641,859
28 Sept 20216.796.946.736.796.791,089,589
27 Sept 20217.097.096.896.926.921,430,993
24 Sept 20217.037.076.996.996.99863,127
23 Sept 20217.017.066.977.017.01574,702
22 Sept 20216.917.166.917.017.011,224,334
21 Sept 20216.997.066.916.946.94758,499
20 Sept 20217.177.217.037.037.031,569,733
17 Sept 20217.267.307.207.287.283,093,976
16 Sept 20217.207.297.157.267.261,234,225
15 Sept 20217.297.297.147.167.16920,375
14 Sept 20217.067.317.067.267.262,131,840
13 Sept 20216.977.056.947.047.04715,872
10 Sept 20217.037.056.997.017.01736,770
09 Sept 20217.107.136.966.986.981,018,549
08 Sept 20217.057.207.007.147.14781,079
07 Sept 20217.087.177.007.097.09838,320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...