Skip to main content
logo
Fletcher Building Limited (ASX:FBU)
Australia flag Australia · Delayed Price · Currency is AUD
2.880
+0.090 (3.23%)
Aug 29, 2025, 4:10 PM AEST

Fletcher Building Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252.752.902.752.882.883.23%1,331,275
Aug 28, 20252.752.812.742.792.790.72%402,724
Aug 27, 20252.772.782.742.772.770.73%370,389
Aug 26, 20252.802.802.712.752.75-0.72%1,143,673
Aug 25, 20252.782.812.752.772.77-0.36%775,791
Aug 22, 20252.752.782.682.782.780.72%1,140,283
Aug 21, 20252.802.802.722.762.76-1.43%924,723
Aug 20, 20252.812.872.772.802.80-1,214,097
Aug 19, 20252.822.872.792.802.80-2.10%640,208
Aug 18, 20252.752.872.752.862.860.70%503,687
Aug 15, 20252.832.852.802.842.841.43%449,979
Aug 14, 20252.792.842.792.802.800.36%933,654
Aug 13, 20252.812.822.772.792.79-803,667
Aug 12, 20252.762.792.732.792.791.09%519,039
Aug 11, 20252.742.772.722.762.760.73%302,600
Aug 8, 20252.732.742.692.742.740.74%546,456
Aug 7, 20252.712.742.702.722.720.74%537,909
Aug 6, 20252.672.712.662.702.701.12%709,823
Aug 5, 20252.712.712.662.672.670.38%629,350
Aug 4, 20252.762.812.662.662.66-3.62%653,409
Aug 1, 20252.792.792.732.762.76-1.08%904,270
Jul 31, 20252.792.802.772.792.79-0.36%429,127
Jul 30, 20252.782.832.742.802.801.82%587,547
Jul 29, 20252.752.762.692.752.750.36%1,755,923
Jul 28, 20252.702.742.692.742.741.48%506,674
Jul 25, 20252.762.772.702.702.70-1.82%296,251
Jul 24, 20252.792.812.742.752.75-0.72%396,588
Jul 23, 20252.782.802.762.772.77-636,553
Jul 22, 20252.852.852.762.772.77-0.72%634,072
Jul 21, 20252.772.802.752.792.79-305,863
Jul 18, 20252.722.832.722.792.792.95%830,016
Jul 17, 20252.742.742.702.712.710.74%503,233
Jul 16, 20252.732.732.692.692.69-1.82%433,883
Jul 15, 20252.782.822.742.742.74-1.08%346,103
Jul 14, 20252.762.802.752.772.77-1.07%427,556
Jul 11, 20252.792.862.782.802.80-0.36%476,082
Jul 10, 20252.792.832.752.812.811.81%841,558
Jul 9, 20252.842.862.762.762.76-2.82%524,830
Jul 8, 20252.822.872.812.842.840.35%627,525
Jul 7, 20252.822.852.812.832.83-297,376
Jul 4, 20252.822.862.802.832.830.35%757,576
Jul 3, 20252.762.822.752.822.821.81%551,018
Jul 2, 20252.822.822.752.772.770.36%1,073,086
Jul 1, 20252.712.782.712.762.762.22%831,372
Jun 30, 20252.722.722.642.702.701.12%2,109,305
Jun 27, 20252.702.722.672.672.67-913,554
Jun 26, 20252.652.682.642.672.67-1,257,133
Jun 25, 20252.742.762.662.672.67-3.26%1,620,282
Jun 24, 20252.802.852.742.762.76-3.16%2,766,902
Jun 23, 20252.942.952.822.852.85-1.72%873,853