Fletcher Building Limited (ASX:FBU)
Australia · Delayed Price · Currency is AUD 3.250
-0.060 (-1.81%)
Aug 27, 2026, 4:12 PM AEST
ASX:FBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |