Fletcher Building Limited Historical Data - FBU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Fletcher Building Limited (FBU)
Fletcher Building Limited (FBU) Historical

Fletcher Building Limited (FBU)

2.59

-0.03

( -1.15% )

Updated: 18:28:04

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.29	-10.0694444444	2.88	2.93	2.565	921833	2.80176932	DE
4	-0.16	-5.81818181818	2.75	2.95	2.565	1146522	2.80999571	DE
12	0.04	1.56862745098	2.55	2.99	2.49	1259492	2.77594236	DE
26	-0.34	-11.6040955631	2.93	3.22	2.49	1122182	2.78693534	DE
52	-1.77	-40.5963302752	4.36	4.58	2.49	995221	3.09637175	DE
156	-4.11	-61.3432835821	6.7	7.01	2.49	928172	4.29741357	DE
260	-2.26	-46.5979381443	4.85	7.64	2.49	1056961	4.66138625	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733289300	2.62	-0.13	-4.73	2.71	2.73	2.615	1487817
1733202900	2.75	-0.01	-0.36	2.7599999	2.79	2.735	684193
1733116500	2.7599999	-0.07	-2.47	2.86	2.88	2.75	1401704
1732857300	2.83	0.01	0.35	2.86	2.86	2.8	458929
1732770900	2.82	-0.03	-1.05	2.86	2.86	2.82	618394
1732684500	2.85	-0.02	-0.70	2.88	2.93	2.85	1445943
1732598100	2.87	-0.06	-2.05	2.92	2.925	2.84	740321
1732511700	2.93	0.13	4.64	2.86	2.94	2.84	1027067
1732252500	2.8	0.06	2.19	2.79	2.9	2.77	1766758
1732166100	2.74	-0.04	-1.44	2.7599999	2.77	2.725	901856
1732079700	2.7799999	-0.05	-1.77	2.82	2.82	2.73	5724805
1731993300	2.83	-0.01	-0.35	2.82	2.875	2.82	872398
1731906900	2.84	0.08	2.90	2.7799999	2.855	2.7599999	893622
1731647700	2.7599999	-0.1	-3.50	2.86	2.89	2.7599999	833644
1731561300	2.86	-0.02	-0.69	2.88	2.89	2.83	434556
1731474900	2.88	-0.01	-0.35	2.89	2.95	2.86	842188
1731388500	2.89	0.02	0.70	2.9	2.91	2.85	483571
1731302100	2.87	0.02	0.70	2.83	2.9	2.82	629913
1731042900	2.85	0.05	1.79	2.87	2.88	2.81	461450
1730956500	2.8	0.05	1.82	2.82	2.925	2.795	2141322
1730870100	2.75	0.01	0.36	2.75	2.7799999	2.72	567802
1730783700	2.74	-0.04	-1.44	2.7799999	2.7799999	2.725	339604
1730697300	2.7799999	0.04	1.46	2.75	2.7799999	2.74	754778
1730438100	2.74	0.01	0.37	2.69	2.75	2.68	720860
1730351700	2.73	-0.06	-2.15	2.79	2.82	2.73	1510828
1730265300	2.79	-0.01	-0.36	2.81	2.81	2.77	491505
1730178900	2.8	-0.01	-0.36	2.87	2.87	2.79	816385
1730092500	2.81	-0.02	-0.71	2.8	2.82	2.79	414622
1729833300	2.83	0.01	0.35	2.82	2.84	2.81	1099605
1729746900	2.82	0	0.00	2.84	2.9	2.805	951456
1729660500	2.82	-0.01	-0.35	2.81	2.875	2.8	961315
1729574100	2.83	-0.05	-1.74	2.83	2.85	2.8	760490
1729487700	2.88	0.01	0.35	2.83	2.92	2.83	1385575
1729228500	2.87	-0.07	-2.38	2.91	2.99	2.87	1229343
1729142100	2.94	0.09	3.16	2.91	2.97	2.87	1032557
1729055700	2.85	-0.07	-2.40	2.85	2.89	2.84	1079701
1728969300	2.92	0.11	3.91	2.82	2.92	2.8	960534
1728882900	2.81	0.01	0.36	2.7799999	2.83	2.77	709137
1728623700	2.8	-0.01	-0.36	2.7799999	2.81	2.74	1157426
1728537300	2.81	-0.08	-2.77	2.88	2.895	2.7599999	1642806
1728450900	2.89	-0.05	-1.70	2.94	2.975	2.86	2675986
1728364500	2.94	0.05	1.73	2.83	2.96	2.83	1845821
1728278100	2.89	0.04	1.40	2.85	2.9	2.83	1975931
1728022500	2.85	-0.06	-2.06	2.87	2.9	2.7599999	1514702
1727936100	2.91	0.09	3.19	2.79	2.95	2.75	2141961
1727849700	2.82	0.07	2.55	2.75	2.83	2.715	1559588
1727763300	2.75	0.1	3.77	2.67	2.765	2.67	1584084
1727676900	2.65	0.15	6.00	2.58	2.71	2.58	2356155
1727417700	2.5	-0.16	-6.02	2.6	2.6	2.49	2127850
1727331300	2.66	-0.06	-2.21	2.7	2.7	2.63	1058982
1727244900	2.72	-0.03	-1.09	2.72	2.77	2.68	1699709
1727158500	2.75	0.14	5.36	2.57	2.825	2.57	3105456
1727072100	2.61	0	0.00	2.61	2.61	2.61	0
1726812900	2.61	-0.06	-2.25	2.65	2.73	2.6	5683017
1726726500	2.67	0.11	4.30	2.59	2.69	2.58	1108646
1726640100	2.56	0	0.00	2.57	2.6	2.56	383180
1726553700	2.56	0	0.00	2.58	2.59	2.545	791281
1726467300	2.56	0.03	1.19	2.55	2.58	2.52	362945
1726208100	2.5299999	-0.02	-0.78	2.59	2.6	2.5299999	404949
1726121700	2.55	0.03	1.19	2.54	2.59	2.5099999	258000
1726035300	2.52	-0.06	-2.33	2.55	2.615	2.52	722839
1725948900	2.58	0	0.00	2.59	2.605	2.545	792029
1725862500	2.58	-0.02	-0.77	2.52	2.61	2.5099999	700402
1725603300	2.6	-0.02	-0.76	2.59	2.62	2.57	739364
1725516900	2.62	0.1	3.97	2.54	2.64	2.49	1650541

Fletcher Building

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions