Skip to main content
Fletcher Building Limited (ASX:FBU)
Australia flag Australia · Delayed Price · Currency is AUD
2.840
+0.060 (2.16%)
Sep 26, 2025, 4:10 PM AEST

Fletcher Building Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.762.862.762.842.842.16%693,068
Sep 25, 20252.712.802.712.782.781.46%718,282
Sep 24, 20252.692.742.682.742.741.48%368,858
Sep 23, 20252.712.742.682.702.70-0.37%494,257
Sep 22, 20252.872.872.712.712.71-2.87%549,755
Sep 19, 20252.832.862.792.792.79-1.06%2,016,685
Sep 18, 20252.832.972.792.822.82-614,673
Sep 17, 20252.862.862.812.822.82-1.05%538,626
Sep 16, 20252.872.872.792.852.851.06%733,019
Sep 15, 20252.702.862.692.822.823.68%906,641
Sep 12, 20252.732.752.702.722.72-527,778
Sep 11, 20252.802.802.702.722.72-2.51%774,661
Sep 10, 20252.742.852.742.792.79-0.71%608,047
Sep 9, 20252.852.882.792.812.81-1.40%550,527
Sep 8, 20252.882.902.832.852.85-1.72%569,083
Sep 5, 20252.992.992.852.902.90-1.02%984,285
Sep 4, 20252.983.002.932.932.93-1.68%1,490,559
Sep 3, 20252.942.992.942.982.981.02%914,874
Sep 2, 20252.842.962.832.952.953.51%694,532
Sep 1, 20252.802.902.802.852.85-1.04%1,106,979
Aug 29, 20252.752.902.752.882.883.23%1,331,275
Aug 28, 20252.752.812.742.792.790.72%402,724
Aug 27, 20252.772.782.742.772.770.73%370,389
Aug 26, 20252.802.802.712.752.75-0.72%1,143,673
Aug 25, 20252.782.812.752.772.77-0.36%775,791
Aug 22, 20252.752.782.682.782.780.72%1,140,283
Aug 21, 20252.802.802.722.762.76-1.43%924,723
Aug 20, 20252.812.872.772.802.80-1,214,097
Aug 19, 20252.822.872.792.802.80-2.10%640,208
Aug 18, 20252.752.872.752.862.860.70%503,687
Aug 15, 20252.832.852.802.842.841.43%449,979
Aug 14, 20252.792.842.792.802.800.36%933,654
Aug 13, 20252.812.822.772.792.79-803,667
Aug 12, 20252.762.792.732.792.791.09%519,039
Aug 11, 20252.742.772.722.762.760.73%302,600
Aug 8, 20252.732.742.692.742.740.74%546,456
Aug 7, 20252.712.742.702.722.720.74%537,909
Aug 6, 20252.672.712.662.702.701.12%709,823
Aug 5, 20252.712.712.662.672.670.38%629,350
Aug 4, 20252.762.812.662.662.66-3.62%653,409
Aug 1, 20252.792.792.732.762.76-1.08%904,270
Jul 31, 20252.792.802.772.792.79-0.36%429,127
Jul 30, 20252.782.832.742.802.801.82%587,547
Jul 29, 20252.752.762.692.752.750.36%1,755,923
Jul 28, 20252.702.742.692.742.741.48%506,674
Jul 25, 20252.762.772.702.702.70-1.82%296,251
Jul 24, 20252.792.812.742.752.75-0.72%396,588
Jul 23, 20252.782.802.762.772.77-636,553
Jul 22, 20252.852.852.762.772.77-0.72%634,072
Jul 21, 20252.772.802.752.792.79-305,863