Fletcher Building Limited (ASX:FBU)
Australia · Delayed Price · Currency is AUD 2.760
+0.020 (0.73%)
Oct 7, 2026, 4:10 PM AEST
ASX:FBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2.75 | 2.76 | 2.73 | 2.76 | 2.76 | 0.73% | 704,645 |
| Oct 6, 2026 | 2.74 | 2.76 | 2.71 | 2.74 | 2.74 | -0.36% | 9,958,294 |
| Oct 5, 2026 | 2.80 | 2.85 | 2.72 | 2.75 | 2.75 | -3.17% | 673,791 |
| Oct 2, 2026 | 2.83 | 2.86 | 2.79 | 2.84 | 2.84 | - | 464,691 |
| Oct 1, 2026 | 2.81 | 2.87 | 2.80 | 2.84 | 2.84 | - | 1,203,645 |
| Sep 30, 2026 | 2.80 | 2.87 | 2.78 | 2.84 | 2.84 | 1.43% | 665,953 |
| Sep 29, 2026 | 2.85 | 2.85 | 2.77 | 2.80 | 2.80 | -1.41% | 1,082,670 |
| Sep 28, 2026 | 2.83 | 2.89 | 2.80 | 2.84 | 2.84 | -1.05% | 2,680,470 |
| Sep 25, 2026 | 2.90 | 2.90 | 2.86 | 2.87 | 2.87 | -1.03% | 1,250,692 |
| Sep 24, 2026 | 2.89 | 2.91 | 2.76 | 2.90 | 2.90 | 0.35% | 531,844 |
| Sep 23, 2026 | 2.91 | 2.95 | 2.89 | 2.89 | 2.89 | -0.69% | 786,739 |
| Sep 22, 2026 | 2.83 | 2.94 | 2.83 | 2.91 | 2.91 | - | 1,560,504 |
| Sep 21, 2026 | 2.94 | 2.96 | 2.86 | 2.91 | 2.91 | -0.68% | 1,027,036 |
| Sep 18, 2026 | 2.98 | 2.98 | 2.93 | 2.93 | 2.93 | -0.68% | 3,887,195 |
| Sep 17, 2026 | 2.95 | 3.00 | 2.94 | 2.95 | 2.95 | -0.34% | 1,638,324 |
| Sep 16, 2026 | 2.98 | 2.99 | 2.95 | 2.96 | 2.96 | - | 897,268 |
| Sep 15, 2026 | 3.00 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 1,257,801 |
| Sep 14, 2026 | 3.02 | 3.03 | 2.89 | 2.98 | 2.98 | -1.00% | 1,350,798 |
| Sep 11, 2026 | 3.00 | 3.04 | 3.00 | 3.01 | 3.01 | -0.99% | 781,279 |
| Sep 10, 2026 | 3.04 | 3.08 | 3.01 | 3.04 | 3.04 | -2.25% | 1,727,795 |
| Sep 9, 2026 | 3.14 | 3.14 | 3.09 | 3.11 | 3.11 | -1.27% | 813,326 |
| Sep 8, 2026 | 3.22 | 3.22 | 3.11 | 3.15 | 3.15 | -0.94% | 1,783,853 |
| Sep 7, 2026 | 3.22 | 3.22 | 3.17 | 3.18 | 3.18 | 0.32% | 1,344,037 |
| Sep 4, 2026 | 3.13 | 3.19 | 3.13 | 3.17 | 3.17 | 0.63% | 840,725 |
| Sep 3, 2026 | 3.24 | 3.24 | 3.15 | 3.15 | 3.15 | -2.48% | 993,576 |
| Sep 2, 2026 | 3.20 | 3.25 | 3.19 | 3.23 | 3.23 | -0.92% | 740,467 |
| Sep 1, 2026 | 3.23 | 3.29 | 3.23 | 3.26 | 3.26 | -1.21% | 1,419,221 |
| Aug 31, 2026 | 3.27 | 3.31 | 3.23 | 3.30 | 3.30 | 2.17% | 903,081 |
| Aug 28, 2026 | 3.27 | 3.29 | 3.23 | 3.23 | 3.23 | -0.62% | 407,969 |
| Aug 27, 2026 | 3.31 | 3.31 | 3.23 | 3.25 | 3.25 | -1.81% | 990,780 |
| Aug 26, 2026 | 3.26 | 3.34 | 3.26 | 3.31 | 3.31 | 0.91% | 654,254 |
| Aug 25, 2026 | 3.18 | 3.31 | 3.18 | 3.28 | 3.28 | -0.30% | 1,225,872 |
| Aug 24, 2026 | 3.32 | 3.32 | 3.24 | 3.29 | 3.29 | -0.90% | 733,065 |
| Aug 21, 2026 | 3.33 | 3.40 | 3.30 | 3.32 | 3.32 | -2.35% | 833,276 |
| Aug 20, 2026 | 3.38 | 3.40 | 3.32 | 3.40 | 3.40 | 1.49% | 2,322,712 |
| Aug 19, 2026 | 3.15 | 3.35 | 3.13 | 3.35 | 3.35 | 8.77% | 1,066,343 |
| Aug 18, 2026 | 3.02 | 3.12 | 3.02 | 3.08 | 3.08 | -0.32% | 519,172 |
| Aug 17, 2026 | 3.09 | 3.12 | 3.06 | 3.09 | 3.09 | -0.64% | 534,526 |
| Aug 14, 2026 | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | 0.32% | 377,527 |
| Aug 13, 2026 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | 0.32% | 366,743 |
| Aug 12, 2026 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | -2.52% | 527,472 |
| Aug 11, 2026 | 3.08 | 3.20 | 3.06 | 3.17 | 3.17 | 1.60% | 565,423 |
| Aug 10, 2026 | 3.14 | 3.16 | 3.08 | 3.12 | 3.12 | -0.64% | 749,675 |
| Aug 7, 2026 | 3.17 | 3.18 | 3.13 | 3.14 | 3.14 | -0.63% | 551,219 |
| 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 |