Skip to main content
Fletcher Building Limited (ASX:FBU)
Australia flag Australia · Delayed Price · Currency is AUD
3.210
+0.110 (3.55%)
At close: Dec 5, 2025

Fletcher Building Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.093.213.073.213.213.55%1,028,485
Dec 4, 20253.023.112.973.103.101.64%871,216
Dec 3, 20252.913.052.913.053.05-0.33%1,163,114
Dec 2, 20253.013.062.993.063.060.99%707,969
Dec 1, 20252.873.032.873.033.033.41%585,906
Nov 28, 20252.872.942.872.932.931.74%1,187,946
Nov 27, 20252.912.912.852.882.88-0.35%714,625
Nov 26, 20252.902.932.862.892.891.05%712,142
Nov 25, 20252.852.912.852.862.86-0.69%531,053
Nov 24, 20253.053.052.842.882.88-1.03%720,276
Nov 21, 20252.882.942.862.912.91-1,307,743
Nov 20, 20252.932.962.912.912.91-0.68%492,577
Nov 19, 20252.962.962.902.932.93-0.68%519,295
Nov 18, 20253.053.052.932.952.95-0.34%449,345
Nov 17, 20253.033.032.952.962.96-0.34%624,539
Nov 14, 20252.993.042.972.972.97-2.30%491,890
Nov 13, 20253.083.123.023.043.04-1.30%1,719,082
Nov 12, 20253.043.103.033.083.081.32%570,211
Nov 11, 20253.043.063.023.043.04-855,205
Nov 10, 20253.073.073.013.043.04-1,037,642
Nov 7, 20253.053.083.013.043.04-0.65%1,325,786
Nov 6, 20253.003.082.993.063.063.03%1,288,302
Nov 5, 20252.912.982.902.972.972.41%746,563
Nov 4, 20252.862.962.862.902.901.75%1,091,249
Nov 3, 20252.852.872.842.852.85-0.35%855,256
Oct 31, 20252.842.862.822.862.861.42%557,393
Oct 30, 20252.762.832.762.822.822.55%521,686
Oct 29, 20252.782.822.752.752.75-1.08%503,243
Oct 28, 20252.882.882.762.782.78-3.47%585,359
Oct 27, 20252.902.912.852.882.881.05%528,645
Oct 24, 20252.812.872.792.852.852.15%699,088
Oct 23, 20252.762.812.762.792.790.36%325,394
Oct 22, 20252.832.832.782.782.780.36%394,008
Oct 21, 20252.762.792.742.772.770.73%492,998
Oct 20, 20252.782.812.742.752.75-1.08%521,076
Oct 17, 20252.762.802.762.782.78-463,769
Oct 16, 20252.782.792.742.782.780.36%613,161
Oct 15, 20252.832.832.752.772.77-1.07%780,009
Oct 14, 20252.762.842.752.802.80-1.75%870,743
Oct 13, 20252.842.862.762.852.85-1.72%959,870
Oct 10, 20252.902.912.842.902.90-1.69%579,329
Oct 9, 20252.982.982.922.952.95-1.34%1,077,335
Oct 8, 20253.073.092.962.992.99-2.92%2,685,304
Oct 7, 20253.053.113.043.083.080.65%822,368
Oct 6, 20253.103.133.053.063.06-0.33%471,032
Oct 3, 20252.903.102.903.073.071.99%411,774
Oct 2, 20252.963.052.963.013.011.69%765,316
Oct 1, 20252.922.982.882.962.961.37%763,175
Sep 30, 20252.862.972.862.922.920.34%1,403,786
Sep 29, 20252.852.922.822.912.912.46%730,163
Sep 26, 20252.762.862.762.842.842.16%713,695
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