Fletcher Building Limited (ASX:FBU)
Australia · Delayed Price · Currency is AUD 2.990
-0.050 (-1.64%)
Nov 14, 2025, 9:59 AM AEST
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 3.08 | 3.12 | 3.02 | 3.04 | 3.04 | -1.30% | 1,719,082 |
| Nov 12, 2025 | 3.04 | 3.10 | 3.03 | 3.08 | 3.08 | 1.32% | 570,211 |
| Nov 11, 2025 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | - | 855,205 |
| Nov 10, 2025 | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | - | 1,037,642 |
| Nov 7, 2025 | 3.05 | 3.08 | 3.01 | 3.04 | 3.04 | -0.65% | 1,325,786 |
| Nov 6, 2025 | 3.00 | 3.08 | 2.98 | 3.06 | 3.06 | 3.03% | 1,288,302 |
| Nov 5, 2025 | 2.91 | 2.98 | 2.90 | 2.97 | 2.97 | 2.41% | 1,288,302 |
| Nov 4, 2025 | 2.86 | 2.96 | 2.86 | 2.90 | 2.90 | 1.75% | 1,091,249 |
| Nov 3, 2025 | 2.85 | 2.87 | 2.84 | 2.85 | 2.85 | - | 1,091,249 |
| Nov 2, 2025 | 2.85 | 2.87 | 2.84 | 2.85 | 2.85 | -0.35% | 855,256 |
| Oct 31, 2025 | 2.84 | 2.86 | 2.82 | 2.86 | 2.86 | 1.42% | 557,393 |
| Oct 30, 2025 | 2.76 | 2.83 | 2.76 | 2.82 | 2.82 | 2.55% | 557,393 |
| Oct 29, 2025 | 2.78 | 2.82 | 2.75 | 2.75 | 2.75 | -1.08% | 503,243 |
| Oct 28, 2025 | 2.88 | 2.88 | 2.76 | 2.78 | 2.78 | -3.47% | 585,359 |
| Oct 27, 2025 | 2.90 | 2.91 | 2.85 | 2.88 | 2.88 | 1.05% | 528,645 |
| Oct 24, 2025 | 2.81 | 2.87 | 2.79 | 2.85 | 2.85 | 2.15% | 699,088 |
| Oct 23, 2025 | 2.76 | 2.81 | 2.76 | 2.79 | 2.79 | 0.36% | 325,394 |
| Oct 22, 2025 | 2.83 | 2.83 | 2.78 | 2.78 | 2.78 | 0.36% | 394,008 |
| Oct 21, 2025 | 2.76 | 2.79 | 2.74 | 2.77 | 2.77 | 0.73% | 492,998 |
| Oct 20, 2025 | 2.78 | 2.81 | 2.74 | 2.75 | 2.75 | -1.08% | 521,076 |
| Oct 17, 2025 | 2.76 | 2.80 | 2.76 | 2.78 | 2.78 | - | 463,769 |
| Oct 16, 2025 | 2.78 | 2.79 | 2.74 | 2.78 | 2.78 | 0.36% | 613,161 |
| Oct 15, 2025 | 2.83 | 2.83 | 2.75 | 2.77 | 2.77 | -1.07% | 780,009 |
| Oct 14, 2025 | 2.76 | 2.84 | 2.75 | 2.80 | 2.80 | -1.75% | 870,743 |
| Oct 13, 2025 | 2.84 | 2.86 | 2.76 | 2.85 | 2.85 | -1.72% | 959,870 |
| Oct 10, 2025 | 2.90 | 2.91 | 2.84 | 2.90 | 2.90 | -1.69% | 579,329 |
| Oct 9, 2025 | 2.98 | 2.98 | 2.92 | 2.95 | 2.95 | -1.34% | 1,077,335 |
| Oct 8, 2025 | 3.07 | 3.09 | 2.96 | 2.99 | 2.99 | -2.92% | 2,685,304 |
| Oct 7, 2025 | 3.05 | 3.11 | 3.04 | 3.08 | 3.08 | 0.65% | 822,368 |
| Oct 6, 2025 | 3.10 | 3.13 | 3.05 | 3.06 | 3.06 | -0.97% | 471,032 |
| Oct 5, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | 0.65% | 16,713 |
| Oct 3, 2025 | 2.90 | 3.10 | 2.90 | 3.07 | 3.07 | 1.99% | 765,316 |
| Oct 2, 2025 | 2.96 | 3.05 | 2.96 | 3.01 | 3.01 | 1.69% | 765,316 |
| Oct 1, 2025 | 2.92 | 2.98 | 2.88 | 2.96 | 2.96 | 1.37% | 763,175 |
| Sep 30, 2025 | 2.86 | 2.97 | 2.86 | 2.92 | 2.92 | 0.34% | 1,403,786 |
| Sep 29, 2025 | 2.85 | 2.92 | 2.82 | 2.91 | 2.91 | 2.46% | 730,163 |
| Sep 26, 2025 | 2.76 | 2.86 | 2.76 | 2.84 | 2.84 | 2.16% | 713,695 |
| Sep 25, 2025 | 2.71 | 2.80 | 2.71 | 2.78 | 2.78 | 1.46% | 718,282 |
| Sep 24, 2025 | 2.69 | 2.74 | 2.68 | 2.74 | 2.74 | 1.48% | 368,858 |
| Sep 23, 2025 | 2.71 | 2.74 | 2.68 | 2.70 | 2.70 | -0.37% | 494,257 |
| Sep 22, 2025 | 2.87 | 2.87 | 2.71 | 2.71 | 2.71 | -2.87% | 549,755 |
| Sep 19, 2025 | 2.83 | 2.86 | 2.79 | 2.79 | 2.79 | -1.06% | 2,016,685 |
| Sep 18, 2025 | 2.83 | 2.97 | 2.79 | 2.82 | 2.82 | - | 614,673 |
| Sep 17, 2025 | 2.86 | 2.86 | 2.81 | 2.82 | 2.82 | -1.05% | 538,626 |
| Sep 16, 2025 | 2.87 | 2.87 | 2.79 | 2.85 | 2.85 | 1.06% | 733,019 |
| Sep 15, 2025 | 2.70 | 2.86 | 2.69 | 2.82 | 2.82 | 3.68% | 906,641 |
| Sep 12, 2025 | 2.73 | 2.75 | 2.70 | 2.72 | 2.72 | - | 527,778 |
| Sep 11, 2025 | 2.80 | 2.80 | 2.70 | 2.72 | 2.72 | -2.51% | 774,661 |
| Sep 10, 2025 | 2.74 | 2.85 | 2.74 | 2.79 | 2.79 | -0.71% | 608,047 |
| Sep 9, 2025 | 2.85 | 2.88 | 2.79 | 2.81 | 2.81 | -1.40% | 550,527 |