Fletcher Building Limited (ASX:FBU)
Australia
· Delayed Price · Currency is AUD 2.260
0.00 (0.00%)
Apr 28, 2026, 5:07 PM AEST
Fletcher Building Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.22 | 2.29 | 2.22 | 2.26 | 2.26 | - | 638,628 |
| Apr 27, 2026 | 2.30 | 2.30 | 2.26 | 2.26 | 2.26 | -1.74% | 142,845 |
| Apr 24, 2026 | 2.31 | 2.31 | 2.25 | 2.30 | 2.30 | 0.88% | 543,047 |
| Apr 23, 2026 | 2.33 | 2.34 | 2.28 | 2.28 | 2.28 | -2.15% | 2,205,969 |
| Apr 22, 2026 | 2.39 | 2.39 | 2.32 | 2.33 | 2.33 | -1.69% | 487,909 |
| Apr 21, 2026 | 2.40 | 2.43 | 2.36 | 2.37 | 2.37 | -1.66% | 647,497 |
| Apr 20, 2026 | 2.37 | 2.42 | 2.35 | 2.41 | 2.41 | 2.12% | 691,751 |
| Apr 17, 2026 | 2.37 | 2.41 | 2.34 | 2.36 | 2.36 | -2.48% | 1,215,711 |
| Apr 16, 2026 | 2.46 | 2.47 | 2.42 | 2.42 | 2.42 | -2.42% | 637,739 |
| Apr 15, 2026 | 2.50 | 2.55 | 2.47 | 2.48 | 2.48 | -0.40% | 441,679 |
| Apr 14, 2026 | 2.50 | 2.55 | 2.48 | 2.49 | 2.49 | 0.40% | 580,368 |
| Apr 13, 2026 | 2.46 | 2.51 | 2.46 | 2.48 | 2.48 | -1.20% | 747,857 |
| Apr 10, 2026 | 2.47 | 2.55 | 2.47 | 2.51 | 2.51 | -1.57% | 1,237,045 |
| Apr 9, 2026 | 2.54 | 2.61 | 2.53 | 2.55 | 2.55 | 0.39% | 1,285,072 |
| Apr 8, 2026 | 2.51 | 2.57 | 2.48 | 2.54 | 2.54 | 4.96% | 1,015,250 |
| Apr 7, 2026 | 2.38 | 2.47 | 2.36 | 2.42 | 2.42 | 2.54% | 1,360,973 |
| Apr 2, 2026 | 2.49 | 2.51 | 2.35 | 2.36 | 2.36 | -3.67% | 1,726,098 |
| Apr 1, 2026 | 2.50 | 2.52 | 2.45 | 2.45 | 2.45 | -0.81% | 6,499,145 |
| Mar 31, 2026 | 2.50 | 2.50 | 2.42 | 2.47 | 2.47 | -1.20% | 1,325,919 |
| Mar 30, 2026 | 2.58 | 2.58 | 2.48 | 2.50 | 2.50 | -3.85% | 1,011,834 |
| Mar 27, 2026 | 2.60 | 2.64 | 2.59 | 2.60 | 2.60 | -1.14% | 479,414 |
| Mar 26, 2026 | 2.64 | 2.69 | 2.62 | 2.63 | 2.63 | - | 664,344 |
| Mar 25, 2026 | 2.72 | 2.72 | 2.62 | 2.63 | 2.63 | -0.38% | 841,276 |
| Mar 24, 2026 | 2.83 | 2.83 | 2.62 | 2.64 | 2.64 | -0.38% | 1,044,638 |
| Mar 23, 2026 | 2.66 | 2.67 | 2.59 | 2.65 | 2.65 | -2.21% | 1,148,078 |
| Mar 20, 2026 | 2.74 | 2.75 | 2.69 | 2.71 | 2.71 | -1.09% | 1,361,005 |
| Mar 19, 2026 | 2.75 | 2.76 | 2.69 | 2.74 | 2.74 | -1.79% | 1,373,846 |
| Mar 18, 2026 | 2.74 | 2.83 | 2.74 | 2.79 | 2.79 | -0.71% | 507,132 |
| Mar 17, 2026 | 2.73 | 2.86 | 2.73 | 2.81 | 2.81 | - | 536,960 |
| Mar 16, 2026 | 2.73 | 2.86 | 2.73 | 2.81 | 2.81 | -0.35% | 823,345 |
| Mar 13, 2026 | 2.79 | 2.83 | 2.76 | 2.82 | 2.82 | 0.71% | 1,235,466 |
| Mar 12, 2026 | 2.73 | 2.81 | 2.73 | 2.80 | 2.80 | -1.06% | 1,686,992 |
| Mar 11, 2026 | 2.79 | 2.85 | 2.76 | 2.83 | 2.83 | 1.80% | 536,772 |
| Mar 10, 2026 | 2.84 | 2.84 | 2.75 | 2.78 | 2.78 | -1.07% | 803,552 |
| Mar 9, 2026 | 2.84 | 2.92 | 2.74 | 2.81 | 2.81 | -3.44% | 1,363,435 |
| 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 |