ASX · FBU · stock
Fletcher Building Limited (FBU) stock price history
Every ASX trading session of Fletcher Building Limited from Jul 26, 1999 to Sep 28, 2026: 6,918 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FBU adjusted close, 1999 to 2026
- A$7.71
- All time high, 2016
- A$3.44
- 52 week high, A$2.22 low
- 6,918
- Daily sessions since 1999
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
FBU key facts
- Fletcher Building Limited (FBU) closed at A$2.84 on Sep 28, 2026 on ASX.
- FBU's all time high close is A$7.71, set on Sep 9, 2016; its all time low close is A$0.4660 on Oct 11, 2000.
- FBU's 52 week range is A$2.22 to A$3.44.
- FBU returned 0.0% over the year to Sep 28, 2026 and -51.9% over five years.
- Over ten years FBU returned -62%, -9.1% a year compounded.
- FBU's deepest drawdown was -70.7% from Sep 9, 2016 to Apr 27, 2026.
- DataCedar holds 6,918 daily sessions of FBU history from Jul 26, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FBU price chart, 1999 to 2026
FBU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.1% |
| 3 months | +2.9% |
| 6 months | +9.2% |
| Year to date | -9.0% |
| 1 year | 0.0% |
| 3 years | -34.1% |
| 5 years | -51.9% |
| 10 years | -61.7% |
| Since Jul 26, 1999 | +296.4% |
| Compound annual growth, 27.2 years | +5.2% |
FBU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$7.71 on Sep 9, 2016
- All time low close
- A$0.4660 on Oct 11, 2000
- 52 week high
- A$3.44 on Jan 26, 2026
- 52 week low
- A$2.22 on Apr 28, 2026
- Deepest drawdown
- -70.7% from Sep 9, 2016 to Apr 27, 2026, not yet recovered
- Best single session
- +20.3% on Nov 10, 1999
- Worst single session
- -19.1% on Nov 11, 1999
- Volatility, 1 year annualised
- 28.2%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 1999
- 4.0×
- Best calendar year
- 2004, +77%
- Worst calendar year
- 2008, -50%
FBU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Jul 26, 1999; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$3.12 | A$3.44 | A$2.22 | A$2.84 | -9.0% | 182.1M | 188 |
| 2025 | A$2.55 | A$3.27 | A$2.45 | A$3.12 | +22.4% | 236.7M | 253 |
| 2024 | A$4.43 | A$4.58 | A$2.45 | A$2.55 | -42.2% | 271.1M | 254 |
| 2023 | A$4.18 | A$5.09 | A$3.76 | A$4.41 | +6.7% | 202.1M | 252 |
| 2022 | A$6.08 | A$6.10 | A$3.75 | A$4.13 | -29.9% | 242.8M | 251 |
| 2021 | A$4.51 | A$6.49 | A$4.43 | A$5.90 | +29.9% | 257.6M | 254 |
| 2020 | A$4.11 | A$4.69 | A$2.35 | A$4.54 | +11.0% | 386.2M | 255 |
| 2019 | A$3.70 | A$4.28 | A$3.33 | A$4.09 | +9.9% | 226.8M | 253 |
| 2018 | A$5.32 | A$5.60 | A$3.40 | A$3.72 | -29.4% | 273.9M | 253 |
| 2017 | A$7.37 | A$7.64 | A$4.67 | A$5.27 | -30.0% | 337.5M | 252 |
| 2016 | A$4.50 | A$7.73 | A$4.23 | A$7.53 | +56.6% | 252.5M | 253 |
| 2015 | A$5.31 | A$5.83 | A$4.25 | A$4.81 | -9.3% | 258.7M | 255 |
| 2014 | A$4.99 | A$6.02 | A$4.95 | A$5.30 | +6.3% | 203.4M | 253 |
| 2013 | A$4.16 | A$5.62 | A$4.11 | A$4.99 | +20.8% | 349.3M | 253 |
| 2012 | A$2.79 | A$4.22 | A$2.63 | A$4.13 | +50.3% | 346.8M | 253 |
| 2011 | A$3.34 | A$4.13 | A$2.61 | A$2.75 | -17.2% | 355.5M | 248 |
| 2010 | A$3.66 | A$3.90 | A$3.20 | A$3.32 | -9.6% | 189.1M | 253 |
| 2009 | A$2.79 | A$4.01 | A$2.09 | A$3.67 | +43.8% | 192.1M | 254 |
| 2008 | A$5.19 | A$5.28 | A$2.34 | A$2.55 | -50.5% | 94.3M | 254 |
| 2007 | A$4.97 | A$5.94 | A$4.39 | A$5.15 | +3.3% | 100M | 253 |
| 2006 | A$3.24 | A$4.98 | A$3.00 | A$4.98 | +53.8% | 51M | 252 |
| 2005 | A$2.71 | A$3.56 | A$2.43 | A$3.24 | +20.0% | 42.3M | 252 |
| 2004 | A$1.53 | A$2.70 | A$1.40 | A$2.70 | +76.7% | 52.1M | 261 |
| 2003 | A$1.22 | A$1.58 | A$1.14 | A$1.53 | +25.2% | 91.2M | 261 |
| 2002 | A$0.8794 | A$1.22 | A$0.7886 | A$1.22 | +42.3% | 32M | 261 |
| 2001 | A$0.5178 | A$0.8794 | A$0.5178 | A$0.8574 | +65.6% | 14.9M | 261 |
| 2000 | A$0.6943 | A$0.6943 | A$0.4660 | A$0.5178 | -25.4% | 9.1M | 261 |
| 1999 | A$0.7448 | A$0.7858 | A$0.5365 | A$0.6943 | n/a | 7.3M | 115 |
FBU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$2.84 | -13.9% |
| August 2026 | A$3.30 | +8.2% |
| July 2026 | A$3.05 | +10.1% |
| June 2026 | A$2.77 | +5.7% |
| May 2026 | A$2.62 | +14.4% |
| April 2026 | A$2.29 | -6.5% |
| March 2026 | A$2.45 | -16.9% |
| February 2026 | A$2.95 | -9.2% |
| January 2026 | A$3.25 | +4.2% |
| December 2025 | A$3.12 | +3.0% |
| November 2025 | A$3.03 | +5.9% |
| October 2025 | A$2.86 | -2.1% |
About the FBU data
Daily bars. 6,918 sessions from Jul 26, 1999 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FBU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
FBU share price history
