Fletcher Building Limited (ASX:FBU)
Australia · Delayed Price · Currency is AUD 3.360
+0.120 (3.70%)
Jan 16, 2026, 4:12 PM AEST
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.26 | 3.33 | 3.26 | 3.31 | - | 2.16% | 64,203 |
| 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 |
| Dec 11, 2025 | 3.22 | 3.23 | 3.17 | 3.22 | 3.22 | 0.94% | 702,968 |
| Dec 10, 2025 | 3.26 | 3.26 | 3.11 | 3.19 | 3.19 | -0.62% | 1,205,510 |
| Dec 9, 2025 | 3.20 | 3.26 | 3.19 | 3.21 | 3.21 | -0.31% | 738,259 |
| Dec 8, 2025 | 3.23 | 3.27 | 3.15 | 3.22 | 3.22 | 0.31% | 1,060,709 |
| Dec 5, 2025 | 3.09 | 3.21 | 3.07 | 3.21 | 3.21 | 3.55% | 1,028,485 |
| Dec 4, 2025 | 3.02 | 3.11 | 2.97 | 3.10 | 3.10 | 1.64% | 871,216 |
| Dec 3, 2025 | 2.91 | 3.05 | 2.91 | 3.05 | 3.05 | -0.33% | 1,163,114 |
| Dec 2, 2025 | 3.01 | 3.06 | 2.99 | 3.06 | 3.06 | 0.99% | 707,969 |
| Dec 1, 2025 | 2.87 | 3.03 | 2.87 | 3.03 | 3.03 | 3.41% | 585,906 |
| Nov 28, 2025 | 2.87 | 2.94 | 2.87 | 2.93 | 2.93 | 1.74% | 1,187,946 |
| Nov 27, 2025 | 2.91 | 2.91 | 2.85 | 2.88 | 2.88 | -0.35% | 714,625 |
| Nov 26, 2025 | 2.90 | 2.93 | 2.86 | 2.89 | 2.89 | 1.05% | 712,142 |
| Nov 25, 2025 | 2.85 | 2.91 | 2.85 | 2.86 | 2.86 | -0.69% | 531,053 |
| Nov 24, 2025 | 3.05 | 3.05 | 2.84 | 2.88 | 2.88 | -1.03% | 720,276 |
| Nov 21, 2025 | 2.88 | 2.94 | 2.86 | 2.91 | 2.91 | - | 1,307,743 |
| Nov 20, 2025 | 2.93 | 2.96 | 2.91 | 2.91 | 2.91 | -0.68% | 492,577 |
| Nov 19, 2025 | 2.96 | 2.96 | 2.90 | 2.93 | 2.93 | -0.68% | 519,295 |
| Nov 18, 2025 | 3.05 | 3.05 | 2.93 | 2.95 | 2.95 | -0.34% | 449,345 |
| Nov 17, 2025 | 3.03 | 3.03 | 2.95 | 2.96 | 2.96 | -0.34% | 624,539 |
| Nov 14, 2025 | 2.99 | 3.04 | 2.97 | 2.97 | 2.97 | -2.30% | 491,890 |
| 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 | 3.07 | 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 | 2.99 | 3.06 | 3.06 | 3.03% | 1,288,302 |
| Nov 5, 2025 | 2.91 | 2.98 | 2.90 | 2.97 | 2.97 | 2.41% | 746,563 |