Fletcher Building Limited (FBU.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 12:20PM AEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 2.6550 | 2.6650 | 2.6450 | 2.6550 | 2.6550 | 51,688 |
| 25 June 2024 | 2.6800 | 2.6900 | 2.6400 | 2.6550 | 2.6550 | 348,812 |
| 24 June 2024 | 2.7500 | 2.7500 | 2.6500 | 2.6800 | 2.6800 | 266,638 |
| 21 June 2024 | 2.6700 | 2.7300 | 2.6400 | 2.7200 | 2.7200 | 342,577 |
| 20 June 2024 | 2.6500 | 2.6700 | 2.6450 | 2.6500 | 2.6500 | 127,808 |
| 19 June 2024 | 2.7100 | 2.7200 | 2.6500 | 2.6800 | 2.6800 | 301,459 |
| 18 June 2024 | 2.7200 | 2.7800 | 2.7000 | 2.7200 | 2.7200 | 302,382 |
| 17 June 2024 | 2.7700 | 2.7700 | 2.6600 | 2.6800 | 2.6800 | 627,343 |
| 14 June 2024 | 2.7800 | 2.8000 | 2.7700 | 2.8000 | 2.8000 | 195,638 |
| 13 June 2024 | 2.8000 | 2.8000 | 2.7600 | 2.7900 | 2.7900 | 408,791 |
| 12 June 2024 | 2.8400 | 2.8600 | 2.7700 | 2.7800 | 2.7800 | 500,568 |
| 11 June 2024 | 2.8000 | 2.8600 | 2.7900 | 2.8500 | 2.8500 | 296,974 |
| 07 June 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 295,874 |
| 06 June 2024 | 2.8150 | 2.8500 | 2.7500 | 2.8500 | 2.8500 | 405,580 |
| 05 June 2024 | 2.9450 | 2.9450 | 2.8700 | 2.8700 | 2.8700 | 480,411 |
| 04 June 2024 | 2.9250 | 2.9500 | 2.9000 | 2.9350 | 2.9350 | 244,981 |
| 03 June 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9400 | 2.9400 | 296,405 |
| 31 May 2024 | 2.7800 | 2.8500 | 2.7800 | 2.8400 | 2.8400 | 275,929 |
| 30 May 2024 | 2.7650 | 2.7800 | 2.7350 | 2.7600 | 2.7600 | 326,931 |
| 29 May 2024 | 2.7900 | 2.8100 | 2.7650 | 2.7800 | 2.7800 | 432,702 |
| 28 May 2024 | 2.8400 | 2.8600 | 2.8200 | 2.8400 | 2.8400 | 445,441 |
| 27 May 2024 | 2.8100 | 2.9100 | 2.7950 | 2.8500 | 2.8500 | 582,779 |
| 24 May 2024 | 2.8600 | 2.8900 | 2.7650 | 2.7800 | 2.7800 | 436,379 |
| 23 May 2024 | 2.7050 | 3.0600 | 2.7000 | 2.9700 | 2.9700 | 1,971,527 |
| 22 May 2024 | 2.6800 | 2.7200 | 2.6500 | 2.7000 | 2.7000 | 262,954 |
| 21 May 2024 | 2.7200 | 2.7300 | 2.6600 | 2.6750 | 2.6750 | 164,684 |
| 20 May 2024 | 2.7000 | 2.7500 | 2.6750 | 2.7300 | 2.7300 | 311,965 |
| 17 May 2024 | 2.6500 | 2.6900 | 2.6200 | 2.6900 | 2.6900 | 838,141 |
| 16 May 2024 | 2.6400 | 2.7300 | 2.6250 | 2.6400 | 2.6400 | 700,291 |
| 15 May 2024 | 2.7600 | 2.7800 | 2.6300 | 2.6400 | 2.6400 | 496,231 |
| 14 May 2024 | 2.8000 | 2.8200 | 2.7400 | 2.7500 | 2.7500 | 531,393 |
| 13 May 2024 | 2.9100 | 2.9900 | 2.8500 | 2.8800 | 2.8800 | 1,828,215 |
| 10 May 2024 | 3.2000 | 3.2400 | 3.1800 | 3.2200 | 3.2200 | 752,416 |
| 09 May 2024 | 3.2400 | 3.2400 | 3.1400 | 3.1800 | 3.1800 | 210,303 |
| 08 May 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 176,455 |
| 07 May 2024 | 3.2900 | 3.3100 | 3.2600 | 3.2900 | 3.2900 | 251,043 |
| 06 May 2024 | 3.3800 | 3.3900 | 3.2700 | 3.3000 | 3.3000 | 266,015 |
| 03 May 2024 | 3.3750 | 3.4100 | 3.3700 | 3.3900 | 3.3900 | 400,890 |
| 02 May 2024 | 3.3900 | 3.3900 | 3.3550 | 3.3800 | 3.3800 | 166,530 |
| 01 May 2024 | 3.4400 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 96,054 |
| 30 Apr 2024 | 3.5000 | 3.5200 | 3.4700 | 3.4700 | 3.4700 | 116,115 |
| 29 Apr 2024 | 3.4700 | 3.5400 | 3.4700 | 3.5100 | 3.5100 | 145,972 |
| 26 Apr 2024 | 3.5400 | 3.5400 | 3.4500 | 3.4600 | 3.4600 | 125,882 |
| 24 Apr 2024 | 3.6400 | 3.6550 | 3.5200 | 3.5300 | 3.5300 | 136,844 |
| 23 Apr 2024 | 3.6200 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 252,658 |
| 22 Apr 2024 | 3.5600 | 3.6550 | 3.5600 | 3.6350 | 3.6350 | 149,020 |
| 19 Apr 2024 | 3.5400 | 3.5700 | 3.5350 | 3.5500 | 3.5500 | 214,420 |
| 18 Apr 2024 | 3.5400 | 3.6050 | 3.5300 | 3.5900 | 3.5900 | 104,347 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.5900 | 3.5900 | 3.5300 | 3.5550 | 3.5550 | 348,311 |
| 15 Apr 2024 | 3.5200 | 3.6750 | 3.5200 | 3.6500 | 3.6500 | 291,525 |
| 12 Apr 2024 | 3.5700 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 139,983 |
| 11 Apr 2024 | 3.6200 | 3.6400 | 3.5800 | 3.5900 | 3.5900 | 190,515 |
| 10 Apr 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6700 | 3.6700 | 133,239 |
| 09 Apr 2024 | 3.7000 | 3.7100 | 3.6400 | 3.6500 | 3.6500 | 83,145 |
| 08 Apr 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7500 | 3.7500 | 241,257 |
| 05 Apr 2024 | 3.7000 | 3.7400 | 3.6950 | 3.7300 | 3.7300 | 1,081,486 |
| 04 Apr 2024 | 3.7800 | 3.7900 | 3.6950 | 3.7550 | 3.7550 | 134,868 |
| 03 Apr 2024 | 3.7600 | 3.8000 | 3.7500 | 3.7900 | 3.7900 | 125,350 |
| 02 Apr 2024 | 3.8000 | 3.8350 | 3.7500 | 3.8300 | 3.8300 | 96,606 |
| 28 Mar 2024 | 3.7900 | 3.8450 | 3.7800 | 3.7900 | 3.7900 | 413,058 |
| 27 Mar 2024 | 3.8100 | 3.8150 | 3.7500 | 3.7800 | 3.7800 | 178,051 |
| 26 Mar 2024 | 3.8100 | 3.8200 | 3.7300 | 3.7600 | 3.7600 | 168,804 |
| 25 Mar 2024 | 3.8300 | 3.9250 | 3.8100 | 3.8600 | 3.8600 | 319,195 |
| 22 Mar 2024 | 3.7700 | 3.8600 | 3.7500 | 3.8500 | 3.8500 | 193,650 |
| 21 Mar 2024 | 3.8200 | 3.8300 | 3.7450 | 3.7700 | 3.7700 | 503,892 |
| 20 Mar 2024 | 3.8600 | 3.8700 | 3.7650 | 3.7950 | 3.7950 | 347,860 |
| 19 Mar 2024 | 3.9300 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | 112,160 |
| 18 Mar 2024 | 3.9000 | 3.9400 | 3.8800 | 3.9300 | 3.9300 | 291,407 |
| 15 Mar 2024 | 3.8900 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 165,646 |
| 14 Mar 2024 | 3.8900 | 3.9300 | 3.8600 | 3.9200 | 3.9200 | 464,123 |
| 13 Mar 2024 | 3.9300 | 3.9700 | 3.8450 | 3.9200 | 3.9200 | 879,084 |
| 12 Mar 2024 | 3.9500 | 3.9700 | 3.9200 | 3.9300 | 3.9300 | 265,367 |
| 11 Mar 2024 | 4.0100 | 4.0100 | 3.9400 | 3.9500 | 3.9500 | 121,058 |
| 08 Mar 2024 | 3.9100 | 4.0800 | 3.9100 | 4.0500 | 4.0500 | 657,285 |
| 07 Mar 2024 | 3.8800 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 180,402 |
| 06 Mar 2024 | 3.8450 | 3.8750 | 3.8250 | 3.8400 | 3.8400 | 263,330 |
| 05 Mar 2024 | 3.8650 | 3.8850 | 3.8000 | 3.8600 | 3.8600 | 185,706 |
| 04 Mar 2024 | 3.8900 | 3.9000 | 3.8150 | 3.8650 | 3.8650 | 192,415 |
| 01 Mar 2024 | 3.8700 | 3.9500 | 3.8300 | 3.9400 | 3.9400 | 252,250 |
| 29 Feb 2024 | 3.8000 | 3.8800 | 3.7900 | 3.8600 | 3.8600 | 375,995 |
| 28 Feb 2024 | 3.7700 | 3.8500 | 3.7650 | 3.8200 | 3.8200 | 372,918 |
| 27 Feb 2024 | 3.7000 | 3.7900 | 3.6900 | 3.7700 | 3.7700 | 601,928 |
| 26 Feb 2024 | 3.6050 | 3.6600 | 3.6000 | 3.6300 | 3.6300 | 303,066 |
| 23 Feb 2024 | 3.6000 | 3.6550 | 3.5550 | 3.6000 | 3.6000 | 249,188 |
| 22 Feb 2024 | 3.4700 | 3.6600 | 3.4300 | 3.6250 | 3.6250 | 3,451,817 |
| 21 Feb 2024 | 3.3000 | 3.3600 | 3.2750 | 3.3500 | 3.3500 | 156,722 |
| 20 Feb 2024 | 3.2700 | 3.3300 | 3.2450 | 3.3200 | 3.3200 | 193,106 |
| 19 Feb 2024 | 3.3100 | 3.3150 | 3.2300 | 3.2900 | 3.2900 | 258,974 |
| 16 Feb 2024 | 3.2300 | 3.3600 | 3.2000 | 3.3500 | 3.3500 | 688,386 |
| 15 Feb 2024 | 3.4100 | 3.4200 | 3.1450 | 3.1900 | 3.1900 | 749,715 |
| 14 Feb 2024 | 3.2900 | 3.4600 | 3.2700 | 3.3700 | 3.3700 | 459,753 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 3.9200 | 3.9500 | 3.6600 | 3.6950 | 3.6950 | 109,774 |
| 09 Feb 2024 | 3.9200 | 3.9500 | 3.9100 | 3.9400 | 3.9400 | 186,855 |
| 08 Feb 2024 | 3.9400 | 3.9700 | 3.8900 | 3.9300 | 3.9300 | 342,000 |
| 07 Feb 2024 | 3.9500 | 3.9500 | 3.8950 | 3.9200 | 3.9200 | 227,301 |
| 06 Feb 2024 | 3.9150 | 3.9900 | 3.9000 | 3.9400 | 3.9400 | 336,036 |
| 05 Feb 2024 | 3.9800 | 3.9800 | 3.8600 | 3.9500 | 3.9500 | 463,690 |
| 02 Feb 2024 | 4.2400 | 4.2800 | 4.2000 | 4.2700 | 4.2700 | 246,616 |
| *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.