Fletcher Building Limited (ASX:FBU)
Australia · Delayed Price · Currency is AUD 3.140
-0.020 (-0.63%)
Aug 7, 2026, 4:10 PM AEST
ASX:FBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.17 | 3.18 | 3.13 | 3.13 | - | -0.95% | 105,750 |
| Aug 6, 2026 | 3.17 | 3.19 | 3.14 | 3.16 | 3.16 | 0.32% | 633,936 |
| Aug 5, 2026 | 3.11 | 3.17 | 3.10 | 3.15 | 3.15 | 1.94% | 1,525,488 |
| Aug 4, 2026 | 3.05 | 3.14 | 3.03 | 3.09 | 3.09 | 1.64% | 1,637,427 |
| Aug 3, 2026 | 3.06 | 3.08 | 3.01 | 3.04 | 3.04 | -0.33% | 1,490,813 |
| Jul 31, 2026 | 3.12 | 3.13 | 3.02 | 3.05 | 3.05 | -1.93% | 1,628,501 |
| Jul 30, 2026 | 3.11 | 3.22 | 3.11 | 3.11 | 3.11 | -3.12% | 726,943 |
| Jul 29, 2026 | 3.18 | 3.29 | 3.17 | 3.21 | 3.21 | 1.90% | 1,258,057 |
| Jul 28, 2026 | 3.11 | 3.18 | 3.11 | 3.15 | 3.15 | 0.64% | 1,596,489 |
| Jul 27, 2026 | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | 0.32% | 505,921 |
| Jul 24, 2026 | 3.20 | 3.20 | 3.08 | 3.12 | 3.12 | -1.27% | 673,608 |
| Jul 23, 2026 | 3.18 | 3.24 | 3.15 | 3.16 | 3.16 | -0.94% | 746,354 |
| Jul 22, 2026 | 3.16 | 3.20 | 3.06 | 3.19 | 3.19 | 1.27% | 628,211 |
| Jul 21, 2026 | 3.17 | 3.17 | 3.09 | 3.15 | 3.15 | 0.32% | 1,216,264 |
| Jul 20, 2026 | 3.25 | 3.25 | 3.14 | 3.14 | 3.14 | -0.63% | 1,217,485 |
| Jul 17, 2026 | 3.13 | 3.17 | 3.10 | 3.16 | 3.16 | 0.96% | 811,594 |
| Jul 16, 2026 | 3.01 | 3.13 | 3.01 | 3.13 | 3.13 | 3.64% | 1,654,995 |
| Jul 15, 2026 | 3.00 | 3.06 | 3.00 | 3.02 | 3.02 | 0.33% | 505,463 |
| Jul 14, 2026 | 3.02 | 3.04 | 2.98 | 3.01 | 3.01 | 0.33% | 1,829,933 |
| Jul 13, 2026 | 2.97 | 3.03 | 2.95 | 3.00 | 3.00 | 1.35% | 1,304,211 |
| Jul 10, 2026 | 2.99 | 3.00 | 2.92 | 2.96 | 2.96 | -1.00% | 1,439,559 |
| Jul 9, 2026 | 2.92 | 3.00 | 2.88 | 2.99 | 2.99 | 7.55% | 1,721,609 |
| Jul 8, 2026 | 2.73 | 2.81 | 2.71 | 2.78 | 2.78 | 1.46% | 602,660 |
| Jul 7, 2026 | 2.78 | 2.81 | 2.72 | 2.74 | 2.74 | -1.08% | 618,302 |
| Jul 6, 2026 | 2.62 | 2.78 | 2.62 | 2.77 | 2.77 | 0.36% | 489,429 |
| Jul 3, 2026 | 2.73 | 2.79 | 2.73 | 2.76 | 2.76 | 1.47% | 335,564 |
| Jul 2, 2026 | 2.68 | 2.79 | 2.65 | 2.72 | 2.72 | 1.12% | 799,766 |
| Jul 1, 2026 | 2.76 | 2.80 | 2.68 | 2.69 | 2.69 | -2.89% | 1,240,408 |
| Jun 30, 2026 | 2.76 | 2.82 | 2.73 | 2.77 | 2.77 | 1.09% | 1,004,791 |
| Jun 29, 2026 | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | 675,977 |
| Jun 26, 2026 | 2.73 | 2.77 | 2.72 | 2.76 | 2.76 | 0.73% | 621,260 |
| Jun 25, 2026 | 2.73 | 2.78 | 2.73 | 2.74 | 2.74 | -0.72% | 1,156,626 |
| Jun 24, 2026 | 2.80 | 2.80 | 2.71 | 2.76 | 2.76 | 1.85% | 1,046,541 |
| Jun 23, 2026 | 2.80 | 2.81 | 2.71 | 2.71 | 2.71 | -2.87% | 776,264 |
| Jun 22, 2026 | 2.66 | 2.79 | 2.63 | 2.79 | 2.79 | 4.89% | 1,159,019 |
| Jun 19, 2026 | 2.69 | 2.70 | 2.61 | 2.66 | 2.66 | -0.75% | 1,261,565 |
| Jun 18, 2026 | 2.65 | 2.72 | 2.64 | 2.68 | 2.68 | -0.37% | 1,638,619 |
| Jun 17, 2026 | 2.72 | 2.72 | 2.62 | 2.69 | 2.69 | 0.37% | 924,322 |
| Jun 16, 2026 | 2.60 | 2.69 | 2.57 | 2.68 | 2.68 | 1.13% | 1,506,502 |
| Jun 15, 2026 | 2.63 | 2.66 | 2.61 | 2.65 | 2.65 | 1.53% | 371,442 |
| Jun 12, 2026 | 2.64 | 2.65 | 2.58 | 2.61 | 2.61 | 1.95% | 870,513 |
| Jun 11, 2026 | 2.54 | 2.59 | 2.54 | 2.56 | 2.56 | -1.16% | 454,079 |
| Jun 10, 2026 | 2.65 | 2.65 | 2.57 | 2.59 | 2.59 | -1.89% | 1,484,997 |
| Jun 9, 2026 | 2.50 | 2.64 | 2.50 | 2.64 | 2.64 | 2.33% | 853,285 |
| Jun 5, 2026 | 2.65 | 2.65 | 2.55 | 2.58 | 2.58 | - | 648,050 |
| Jun 4, 2026 | 2.61 | 2.61 | 2.53 | 2.58 | 2.58 | -1.90% | 898,761 |
| Jun 3, 2026 | 2.61 | 2.63 | 2.56 | 2.63 | 2.63 | 1.15% | 483,675 |
| Jun 2, 2026 | 2.55 | 2.60 | 2.53 | 2.60 | 2.60 | -1.52% | 521,925 |
| Jun 1, 2026 | 2.62 | 2.64 | 2.54 | 2.64 | 2.64 | 0.76% | 778,013 |
| May 29, 2026 | 2.63 | 2.64 | 2.57 | 2.62 | 2.62 | 1.16% | 1,411,795 |