Fletcher Building Limited (ASX:FBU)
Australia
· Delayed Price · Currency is AUD 2.910
-0.020 (-0.68%)
Mar 6, 2026, 4:10 PM AEST
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.87 | 2.92 | 2.87 | 2.91 | 2.91 | -0.68% | 509,206 |
| Mar 5, 2026 | 2.87 | 2.96 | 2.87 | 2.93 | 2.93 | 1.38% | 824,622 |
| Mar 4, 2026 | 2.90 | 2.92 | 2.87 | 2.89 | 2.89 | -1.03% | 674,590 |
| Mar 3, 2026 | 2.93 | 3.06 | 2.92 | 2.92 | 2.92 | 0.34% | 834,711 |
| Mar 2, 2026 | 2.93 | 2.97 | 2.86 | 2.91 | 2.91 | -1.36% | 810,997 |
| Feb 27, 2026 | 2.93 | 2.98 | 2.90 | 2.95 | 2.95 | - | 1,907,857 |
| Feb 26, 2026 | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -0.34% | 440,266 |
| Feb 25, 2026 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | -0.34% | 688,829 |
| Feb 24, 2026 | 2.96 | 2.99 | 2.93 | 2.97 | 2.97 | 0.34% | 421,744 |
| Feb 23, 2026 | 2.89 | 3.02 | 2.89 | 2.96 | 2.96 | -0.67% | 534,893 |
| Feb 20, 2026 | 2.98 | 3.04 | 2.94 | 2.98 | 2.98 | -2.93% | 884,307 |
| Feb 19, 2026 | 3.00 | 3.09 | 2.95 | 3.07 | 3.07 | 2.33% | 5,185,905 |
| Feb 18, 2026 | 3.01 | 3.05 | 2.88 | 3.00 | 3.00 | -0.33% | 1,439,680 |
| Feb 17, 2026 | 2.98 | 3.04 | 2.95 | 3.01 | 3.01 | -0.66% | 835,069 |
| Feb 16, 2026 | 3.07 | 3.08 | 3.00 | 3.03 | 3.03 | -1.94% | 1,170,855 |
| Feb 13, 2026 | 3.11 | 3.16 | 3.06 | 3.09 | 3.09 | -1.90% | 297,158 |
| Feb 12, 2026 | 3.20 | 3.20 | 3.14 | 3.15 | 3.15 | -1.56% | 414,392 |
| Feb 11, 2026 | 3.00 | 3.21 | 3.00 | 3.20 | 3.20 | 1.59% | 421,235 |
| Feb 10, 2026 | 3.15 | 3.19 | 3.12 | 3.15 | 3.15 | 1.61% | 449,555 |
| Feb 9, 2026 | 3.08 | 3.16 | 3.01 | 3.10 | 3.10 | 2.31% | 1,569,084 |
| Feb 6, 2026 | 3.03 | 3.11 | 3.02 | 3.03 | 3.03 | -3.81% | 542,460 |
| Feb 5, 2026 | 3.25 | 3.25 | 3.15 | 3.15 | 3.15 | -2.17% | 389,756 |
| Feb 4, 2026 | 3.25 | 3.26 | 3.15 | 3.22 | 3.22 | -0.31% | 1,260,490 |
| Feb 3, 2026 | 3.24 | 3.26 | 3.20 | 3.23 | 3.23 | - | 777,644 |
| Feb 2, 2026 | 3.18 | 3.25 | 3.18 | 3.23 | 3.23 | -0.62% | 1,465,662 |
| Jan 30, 2026 | 3.25 | 3.27 | 3.19 | 3.25 | 3.25 | 0.93% | 2,297,976 |
| Jan 29, 2026 | 3.27 | 3.30 | 3.18 | 3.22 | 3.22 | -3.88% | 1,498,159 |
| Jan 28, 2026 | 3.38 | 3.38 | 3.33 | 3.35 | 3.35 | - | 585,483 |
| Jan 27, 2026 | 3.44 | 3.44 | 3.31 | 3.35 | 3.35 | -0.30% | 929,150 |
| Jan 23, 2026 | 3.34 | 3.41 | 3.33 | 3.36 | 3.36 | 0.60% | 911,465 |
| Jan 22, 2026 | 3.28 | 3.39 | 3.28 | 3.34 | 3.34 | 1.52% | 465,957 |
| Jan 21, 2026 | 3.26 | 3.30 | 3.26 | 3.29 | 3.29 | -1.50% | 599,194 |
| Jan 20, 2026 | 3.29 | 3.43 | 3.29 | 3.34 | 3.34 | 1.83% | 741,408 |
| Jan 19, 2026 | 3.37 | 3.39 | 3.27 | 3.28 | 3.28 | -2.38% | 852,858 |
| Jan 16, 2026 | 3.26 | 3.37 | 3.26 | 3.36 | 3.36 | 3.70% | 578,780 |
| Jan 15, 2026 | 3.21 | 3.30 | 3.19 | 3.24 | 3.24 | 0.93% | 924,357 |
| Jan 14, 2026 | 3.22 | 3.24 | 3.18 | 3.21 | 3.21 | - | 357,754 |
| Jan 13, 2026 | 3.22 | 3.28 | 3.20 | 3.21 | 3.21 | -0.93% | 743,309 |
| Jan 12, 2026 | 3.32 | 3.32 | 3.23 | 3.24 | 3.24 | 0.62% | 428,295 |
| Jan 9, 2026 | 3.34 | 3.34 | 3.19 | 3.22 | 3.22 | -1.83% | 780,357 |
| Jan 8, 2026 | 3.34 | 3.34 | 3.22 | 3.28 | 3.28 | 0.92% | 475,154 |
| Jan 7, 2026 | 3.18 | 3.32 | 3.18 | 3.25 | 3.25 | -0.91% | 446,277 |
| Jan 6, 2026 | 3.27 | 3.35 | 3.24 | 3.28 | 3.28 | 1.55% | 698,804 |
| Jan 5, 2026 | 3.13 | 3.25 | 3.13 | 3.23 | 3.23 | 2.54% | 392,564 |
| Jan 2, 2026 | 3.12 | 3.17 | 3.12 | 3.15 | 3.15 | 0.96% | 230,306 |
| Dec 31, 2025 | 3.15 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 328,447 |
| Dec 30, 2025 | 3.14 | 3.21 | 3.14 | 3.16 | 3.16 | 0.64% | 387,191 |
| Dec 29, 2025 | 3.14 | 3.21 | 3.14 | 3.14 | 3.14 | 0.32% | 228,108 |
| Dec 24, 2025 | 3.15 | 3.18 | 3.11 | 3.13 | 3.13 | -1.26% | 285,844 |
| Dec 23, 2025 | 3.19 | 3.25 | 3.14 | 3.17 | 3.17 | -0.63% | 488,167 |
| Dec 22, 2025 | 3.10 | 3.22 | 3.10 | 3.19 | 3.19 | 1.27% | 523,807 |
| Dec 19, 2025 | 3.05 | 3.21 | 3.05 | 3.15 | 3.15 | -2.78% | 1,505,044 |
| Dec 18, 2025 | 3.18 | 3.24 | 3.16 | 3.24 | 3.24 | 1.57% | 1,519,050 |
| Dec 17, 2025 | 3.16 | 3.22 | 3.10 | 3.19 | 3.19 | 0.63% | 1,713,684 |
| Dec 16, 2025 | 3.17 | 3.22 | 3.15 | 3.17 | 3.17 | - | 1,361,273 |
| Dec 15, 2025 | 3.17 | 3.25 | 3.11 | 3.17 | 3.17 | -1.55% | 1,157,707 |
| Dec 12, 2025 | 3.25 | 3.25 | 3.18 | 3.22 | 3.22 | - | 1,368,307 |
| Dec 11, 2025 | 3.22 | 3.23 | 3.17 | 3.22 | 3.22 | 0.94% | 702,968 |
| Dec 10, 2025 | 3.26 | 3.26 | 3.11 | 3.19 | 3.19 | -0.62% | 1,205,510 |
| Dec 9, 2025 | 3.20 | 3.26 | 3.19 | 3.21 | 3.21 | -0.31% | 738,259 |
| Dec 8, 2025 | 3.23 | 3.27 | 3.15 | 3.22 | 3.22 | 0.31% | 1,060,709 |
| Dec 5, 2025 | 3.09 | 3.21 | 3.07 | 3.21 | 3.21 | 3.55% | 1,028,485 |
| Dec 4, 2025 | 3.02 | 3.11 | 2.97 | 3.10 | 3.10 | 1.64% | 871,216 |
| 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 |