Fletcher Building Limited (ASX:FBU)
Australia · Delayed Price · Currency is AUD 3.100
+0.050 (1.64%)
Dec 4, 2025, 3:49 PM AEST
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.02 | 3.07 | 2.97 | 3.06 | - | 0.16% | 1,169,811 |
| 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 |
| 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 | -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% | 521,686 |
| 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 | -0.33% | 471,032 |
| Oct 3, 2025 | 2.90 | 3.10 | 2.90 | 3.07 | 3.07 | 1.99% | 411,774 |
| 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 |