Fletcher Building Limited (ASX:FBU)
Australia · Delayed Price · Currency is AUD 2.965
+0.005 (0.17%)
Feb 26, 2026, 2:19 PM AEST
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | -0.34% | 688,829 |
| Feb 24, 2026 | 2.96 | 2.99 | 2.93 | 2.97 | 2.97 | 0.34% | 421,744 |
| Feb 23, 2026 | 2.89 | 3.02 | 2.89 | 2.96 | 2.96 | -0.67% | 534,893 |
| Feb 20, 2026 | 2.98 | 3.04 | 2.94 | 2.98 | 2.98 | -2.93% | 884,307 |
| Feb 19, 2026 | 3.00 | 3.09 | 2.95 | 3.07 | 3.07 | 2.33% | 5,185,905 |
| Feb 18, 2026 | 3.01 | 3.05 | 2.88 | 3.00 | 3.00 | -0.33% | 1,439,680 |
| Feb 17, 2026 | 2.98 | 3.04 | 2.95 | 3.01 | 3.01 | -0.66% | 835,069 |
| Feb 16, 2026 | 3.07 | 3.08 | 3.00 | 3.03 | 3.03 | -1.94% | 1,170,855 |
| Feb 13, 2026 | 3.11 | 3.16 | 3.06 | 3.09 | 3.09 | -1.90% | 297,158 |
| Feb 12, 2026 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -1.56% | 414,392 |
| Feb 11, 2026 | 3.00 | 3.21 | 3.00 | 3.20 | 3.20 | 1.59% | 421,235 |
| Feb 10, 2026 | 3.15 | 3.19 | 3.12 | 3.15 | 3.15 | 1.61% | 449,555 |
| Feb 9, 2026 | 3.08 | 3.16 | 3.01 | 3.10 | 3.10 | 2.31% | 1,569,084 |
| Feb 6, 2026 | 3.03 | 3.11 | 3.02 | 3.03 | 3.03 | -3.81% | 542,460 |
| Feb 5, 2026 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -2.17% | 389,756 |
| Feb 4, 2026 | 3.25 | 3.26 | 3.15 | 3.22 | 3.22 | -0.31% | 1,260,490 |
| Feb 3, 2026 | 3.24 | 3.26 | 3.20 | 3.23 | 3.23 | - | 777,644 |
| Feb 2, 2026 | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | -0.62% | 1,465,662 |
| Jan 30, 2026 | 3.25 | 3.27 | 3.19 | 3.25 | 3.25 | 0.93% | 2,297,976 |
| Jan 29, 2026 | 3.27 | 3.30 | 3.18 | 3.22 | 3.22 | -3.88% | 1,498,159 |
| Jan 28, 2026 | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | - | 585,483 |
| Jan 27, 2026 | 3.44 | 3.44 | 3.31 | 3.35 | 3.35 | -0.30% | 929,150 |
| Jan 23, 2026 | 3.34 | 3.41 | 3.33 | 3.36 | 3.36 | 0.60% | 911,465 |
| Jan 22, 2026 | 3.28 | 3.39 | 3.28 | 3.34 | 3.34 | 1.52% | 465,957 |
| Jan 21, 2026 | 3.26 | 3.30 | 3.26 | 3.29 | 3.29 | -1.50% | 599,194 |
| Jan 20, 2026 | 3.29 | 3.43 | 3.29 | 3.34 | 3.34 | 1.83% | 741,408 |
| Jan 19, 2026 | 3.37 | 3.39 | 3.27 | 3.28 | 3.28 | -2.38% | 852,858 |
| Jan 16, 2026 | 3.26 | 3.37 | 3.26 | 3.36 | 3.36 | 3.70% | 578,780 |
| Jan 15, 2026 | 3.21 | 3.30 | 3.19 | 3.24 | 3.24 | 0.93% | 924,357 |
| Jan 14, 2026 | 3.22 | 3.24 | 3.18 | 3.21 | 3.21 | - | 357,754 |
| Jan 13, 2026 | 3.22 | 3.28 | 3.20 | 3.21 | 3.21 | -0.93% | 743,309 |
| Jan 12, 2026 | 3.32 | 3.32 | 3.23 | 3.24 | 3.24 | 0.62% | 428,295 |
| Jan 9, 2026 | 3.34 | 3.34 | 3.19 | 3.22 | 3.22 | -1.83% | 780,357 |
| Jan 8, 2026 | 3.34 | 3.34 | 3.22 | 3.28 | 3.28 | 0.92% | 475,154 |
| Jan 7, 2026 | 3.18 | 3.32 | 3.18 | 3.25 | 3.25 | -0.91% | 446,277 |
| Jan 6, 2026 | 3.27 | 3.35 | 3.24 | 3.28 | 3.28 | 1.55% | 698,804 |
| Jan 5, 2026 | 3.13 | 3.25 | 3.13 | 3.23 | 3.23 | 2.54% | 392,564 |
| Jan 2, 2026 | 3.12 | 3.17 | 3.12 | 3.15 | 3.15 | 0.96% | 230,306 |
| Dec 31, 2025 | 3.15 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 328,447 |
| Dec 30, 2025 | 3.14 | 3.21 | 3.14 | 3.16 | 3.16 | 0.64% | 387,191 |
| Dec 29, 2025 | 3.14 | 3.21 | 3.14 | 3.14 | 3.14 | 0.32% | 228,108 |
| Dec 24, 2025 | 3.15 | 3.18 | 3.11 | 3.13 | 3.13 | -1.26% | 285,844 |
| Dec 23, 2025 | 3.19 | 3.25 | 3.14 | 3.17 | 3.17 | -0.63% | 488,167 |
| Dec 22, 2025 | 3.10 | 3.22 | 3.10 | 3.19 | 3.19 | 1.27% | 523,807 |
| Dec 19, 2025 | 3.05 | 3.21 | 3.05 | 3.15 | 3.15 | -2.78% | 1,505,044 |
| Dec 18, 2025 | 3.18 | 3.24 | 3.16 | 3.24 | 3.24 | 1.57% | 1,519,050 |
| Dec 17, 2025 | 3.16 | 3.22 | 3.10 | 3.19 | 3.19 | 0.63% | 1,713,684 |
| Dec 16, 2025 | 3.17 | 3.22 | 3.15 | 3.17 | 3.17 | - | 1,361,273 |
| Dec 15, 2025 | 3.17 | 3.25 | 3.11 | 3.17 | 3.17 | -1.55% | 1,157,707 |
| Dec 12, 2025 | 3.25 | 3.25 | 3.18 | 3.22 | 3.22 | - | 1,368,307 |