Fletcher Building Limited (FBU.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 11:45AM AEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 2.6500 | 2.6900 | 2.6200 | 2.6800 | 2.6800 | 243,459 |
| 16 May 2024 | 2.6400 | 2.7300 | 2.6250 | 2.6400 | 2.6400 | 700,291 |
| 15 May 2024 | 2.7600 | 2.7800 | 2.6300 | 2.6400 | 2.6400 | 496,231 |
| 14 May 2024 | 2.8000 | 2.8200 | 2.7400 | 2.7500 | 2.7500 | 531,393 |
| 13 May 2024 | 2.9100 | 2.9900 | 2.8500 | 2.8800 | 2.8800 | 1,828,215 |
| 10 May 2024 | 3.2000 | 3.2400 | 3.1800 | 3.2200 | 3.2200 | 752,416 |
| 09 May 2024 | 3.2400 | 3.2400 | 3.1400 | 3.1800 | 3.1800 | 210,303 |
| 08 May 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 176,455 |
| 07 May 2024 | 3.2900 | 3.3100 | 3.2600 | 3.2900 | 3.2900 | 251,043 |
| 06 May 2024 | 3.3800 | 3.3900 | 3.2700 | 3.3000 | 3.3000 | 266,015 |
| 03 May 2024 | 3.3750 | 3.4100 | 3.3700 | 3.3900 | 3.3900 | 400,890 |
| 02 May 2024 | 3.3900 | 3.3900 | 3.3550 | 3.3800 | 3.3800 | 166,530 |
| 01 May 2024 | 3.4400 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 96,054 |
| 30 Apr 2024 | 3.5000 | 3.5200 | 3.4700 | 3.4700 | 3.4700 | 116,115 |
| 29 Apr 2024 | 3.4700 | 3.5400 | 3.4700 | 3.5100 | 3.5100 | 145,972 |
| 26 Apr 2024 | 3.5400 | 3.5400 | 3.4500 | 3.4600 | 3.4600 | 125,882 |
| 24 Apr 2024 | 3.6400 | 3.6550 | 3.5200 | 3.5300 | 3.5300 | 136,844 |
| 23 Apr 2024 | 3.6200 | 3.6500 | 3.5800 | 3.6200 | 3.6200 | 252,658 |
| 22 Apr 2024 | 3.5600 | 3.6550 | 3.5600 | 3.6350 | 3.6350 | 149,020 |
| 19 Apr 2024 | 3.5400 | 3.5700 | 3.5350 | 3.5500 | 3.5500 | 214,420 |
| 18 Apr 2024 | 3.5400 | 3.6050 | 3.5300 | 3.5900 | 3.5900 | 104,347 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.5900 | 3.5900 | 3.5300 | 3.5550 | 3.5550 | 348,311 |
| 15 Apr 2024 | 3.5200 | 3.6750 | 3.5200 | 3.6500 | 3.6500 | 291,525 |
| 12 Apr 2024 | 3.5700 | 3.6000 | 3.5500 | 3.5700 | 3.5700 | 139,983 |
| 11 Apr 2024 | 3.6200 | 3.6400 | 3.5800 | 3.5900 | 3.5900 | 190,515 |
| 10 Apr 2024 | 3.6600 | 3.6900 | 3.6500 | 3.6700 | 3.6700 | 133,239 |
| 09 Apr 2024 | 3.7000 | 3.7100 | 3.6400 | 3.6500 | 3.6500 | 83,145 |
| 08 Apr 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7500 | 3.7500 | 241,257 |
| 05 Apr 2024 | 3.7000 | 3.7400 | 3.6950 | 3.7300 | 3.7300 | 1,081,486 |
| 04 Apr 2024 | 3.7800 | 3.7900 | 3.6950 | 3.7550 | 3.7550 | 134,868 |
| 03 Apr 2024 | 3.7600 | 3.8000 | 3.7500 | 3.7900 | 3.7900 | 125,350 |
| 02 Apr 2024 | 3.8000 | 3.8350 | 3.7500 | 3.8300 | 3.8300 | 96,606 |
| 28 Mar 2024 | 3.7900 | 3.8450 | 3.7800 | 3.7900 | 3.7900 | 413,058 |
| 27 Mar 2024 | 3.8100 | 3.8150 | 3.7500 | 3.7800 | 3.7800 | 178,051 |
| 26 Mar 2024 | 3.8100 | 3.8200 | 3.7300 | 3.7600 | 3.7600 | 168,804 |
| 25 Mar 2024 | 3.8300 | 3.9250 | 3.8100 | 3.8600 | 3.8600 | 319,195 |
| 22 Mar 2024 | 3.7700 | 3.8600 | 3.7500 | 3.8500 | 3.8500 | 193,650 |
| 21 Mar 2024 | 3.8200 | 3.8300 | 3.7450 | 3.7700 | 3.7700 | 503,892 |
| 20 Mar 2024 | 3.8600 | 3.8700 | 3.7650 | 3.7950 | 3.7950 | 347,860 |
| 19 Mar 2024 | 3.9300 | 3.9400 | 3.8600 | 3.8600 | 3.8600 | 112,160 |
| 18 Mar 2024 | 3.9000 | 3.9400 | 3.8800 | 3.9300 | 3.9300 | 291,407 |
| 15 Mar 2024 | 3.8900 | 3.9500 | 3.8500 | 3.9500 | 3.9500 | 165,646 |
| 14 Mar 2024 | 3.8900 | 3.9300 | 3.8600 | 3.9200 | 3.9200 | 464,123 |
| 13 Mar 2024 | 3.9300 | 3.9700 | 3.8450 | 3.9200 | 3.9200 | 879,084 |
| 12 Mar 2024 | 3.9500 | 3.9700 | 3.9200 | 3.9300 | 3.9300 | 265,367 |
| 11 Mar 2024 | 4.0100 | 4.0100 | 3.9400 | 3.9500 | 3.9500 | 121,058 |
| 08 Mar 2024 | 3.9100 | 4.0800 | 3.9100 | 4.0500 | 4.0500 | 657,285 |
| 07 Mar 2024 | 3.8800 | 3.9400 | 3.8600 | 3.9300 | 3.9300 | 180,402 |
| 06 Mar 2024 | 3.8450 | 3.8750 | 3.8250 | 3.8400 | 3.8400 | 263,330 |
| 05 Mar 2024 | 3.8650 | 3.8850 | 3.8000 | 3.8600 | 3.8600 | 185,706 |
| 04 Mar 2024 | 3.8900 | 3.9000 | 3.8150 | 3.8650 | 3.8650 | 192,415 |
| 01 Mar 2024 | 3.8700 | 3.9500 | 3.8300 | 3.9400 | 3.9400 | 252,250 |
| 29 Feb 2024 | 3.8000 | 3.8800 | 3.7900 | 3.8600 | 3.8600 | 375,995 |
| 28 Feb 2024 | 3.7700 | 3.8500 | 3.7650 | 3.8200 | 3.8200 | 372,918 |
| 27 Feb 2024 | 3.7000 | 3.7900 | 3.6900 | 3.7700 | 3.7700 | 601,928 |
| 26 Feb 2024 | 3.6050 | 3.6600 | 3.6000 | 3.6300 | 3.6300 | 303,066 |
| 23 Feb 2024 | 3.6000 | 3.6550 | 3.5550 | 3.6000 | 3.6000 | 249,188 |
| 22 Feb 2024 | 3.4700 | 3.6600 | 3.4300 | 3.6250 | 3.6250 | 3,451,817 |
| 21 Feb 2024 | 3.3000 | 3.3600 | 3.2750 | 3.3500 | 3.3500 | 156,722 |
| 20 Feb 2024 | 3.2700 | 3.3300 | 3.2450 | 3.3200 | 3.3200 | 193,106 |
| 19 Feb 2024 | 3.3100 | 3.3150 | 3.2300 | 3.2900 | 3.2900 | 258,974 |
| 16 Feb 2024 | 3.2300 | 3.3600 | 3.2000 | 3.3500 | 3.3500 | 688,386 |
| 15 Feb 2024 | 3.4100 | 3.4200 | 3.1450 | 3.1900 | 3.1900 | 749,715 |
| 14 Feb 2024 | 3.2900 | 3.4600 | 3.2700 | 3.3700 | 3.3700 | 459,753 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 3.9200 | 3.9500 | 3.6600 | 3.6950 | 3.6950 | 109,774 |
| 09 Feb 2024 | 3.9200 | 3.9500 | 3.9100 | 3.9400 | 3.9400 | 186,855 |
| 08 Feb 2024 | 3.9400 | 3.9700 | 3.8900 | 3.9300 | 3.9300 | 342,000 |
| 07 Feb 2024 | 3.9500 | 3.9500 | 3.8950 | 3.9200 | 3.9200 | 227,301 |
| 06 Feb 2024 | 3.9150 | 3.9900 | 3.9000 | 3.9400 | 3.9400 | 336,036 |
| 05 Feb 2024 | 3.9800 | 3.9800 | 3.8600 | 3.9500 | 3.9500 | 463,690 |
| 02 Feb 2024 | 4.2400 | 4.2800 | 4.2000 | 4.2700 | 4.2700 | 246,616 |
| 01 Feb 2024 | 4.2100 | 4.2300 | 4.1800 | 4.2100 | 4.2100 | 533,427 |
| 31 Jan 2024 | 4.2650 | 4.2650 | 4.2000 | 4.2300 | 4.2300 | 1,171,843 |
| 30 Jan 2024 | 4.4000 | 4.4000 | 4.2800 | 4.2900 | 4.2900 | 172,548 |
| 29 Jan 2024 | 4.4100 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 79,063 |
| 25 Jan 2024 | 4.4300 | 4.4300 | 4.3700 | 4.3900 | 4.3900 | 90,079 |
| 24 Jan 2024 | 4.3850 | 4.4200 | 4.3500 | 4.3900 | 4.3900 | 80,063 |
| 23 Jan 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3600 | 4.3600 | 110,737 |
| 22 Jan 2024 | 4.3600 | 4.4050 | 4.2900 | 4.3000 | 4.3000 | 92,473 |
| 19 Jan 2024 | 4.3200 | 4.4000 | 4.3200 | 4.3800 | 4.3800 | 104,406 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 4.3400 | 4.3800 | 4.3200 | 4.3300 | 4.3300 | 140,214 |
| 16 Jan 2024 | 4.4300 | 4.4300 | 4.3400 | 4.3500 | 4.3500 | 103,895 |
| 15 Jan 2024 | 4.5100 | 4.5100 | 4.4200 | 4.4200 | 4.4200 | 68,969 |
| 12 Jan 2024 | 4.4500 | 4.5200 | 4.4500 | 4.4900 | 4.4900 | 131,597 |
| 11 Jan 2024 | 4.4750 | 4.5300 | 4.4700 | 4.5200 | 4.5200 | 52,878 |
| 10 Jan 2024 | 4.5500 | 4.5800 | 4.4700 | 4.4700 | 4.4700 | 95,507 |
| 09 Jan 2024 | 4.4800 | 4.5600 | 4.4500 | 4.5050 | 4.5050 | 119,739 |
| 08 Jan 2024 | 4.4800 | 4.5000 | 4.4050 | 4.4100 | 4.4100 | 86,038 |
| 05 Jan 2024 | 4.4700 | 4.5000 | 4.4600 | 4.4800 | 4.4800 | 56,747 |
| 04 Jan 2024 | 4.4100 | 4.4800 | 4.4000 | 4.4600 | 4.4600 | 93,900 |
| 03 Jan 2024 | 4.4300 | 4.4600 | 4.3800 | 4.3800 | 4.3800 | 48,817 |
| 02 Jan 2024 | 4.4300 | 4.4850 | 4.4300 | 4.4800 | 4.4800 | 51,362 |
| 29 Dec 2023 | 4.4600 | 4.4700 | 4.4200 | 4.4300 | 4.4300 | 52,626 |
| 28 Dec 2023 | 4.4450 | 4.4600 | 4.3800 | 4.4600 | 4.4600 | 117,378 |
| 27 Dec 2023 | 4.4200 | 4.4600 | 4.4000 | 4.4300 | 4.4300 | 72,385 |
| 22 Dec 2023 | 4.4200 | 4.4400 | 4.3750 | 4.3900 | 4.3900 | 62,415 |
| 21 Dec 2023 | 4.4400 | 4.4950 | 4.4000 | 4.4100 | 4.4100 | 84,817 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.