End of day Prices (full format), 150 Days for (FBU) FLETCHER BUILDING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.02 |
2024-Apr-24 Wed
| ###
| ###
| 3.52
| 3.53
| 385,221
| 677,988
| ###
| ###
| 0.3 |
2024-Apr-23 Tue
| ###
| 3.655
| 3.58
| ###
| 333,689
| ###
| 33.1
| 33.1
| 0.0 |
2024-Apr-22 Mon
| 3.57
| ###
| 3.56
| ###
| 474,341
| 844,326
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| 3.53
| 3.57
| 3.53
| 3.55
| 653,424
| 2,319,655
| 78.6
| 78.6
| ### |
2024-Apr-18 Thu
| 3.52
| ###
| 3.52
| 3.59
| 532,058
| 936,422
| 82.9
| 82.9
| ### |
2024-Apr-17 Wed
| 3.55
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2024-Apr-16 Tue
| ###
| ###
| 3.53
| 3.55
|
|
| 37.5
| 37.5
| ### |
2024-Apr-15 Mon
| 3.51
| 3.675
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| 3.55
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2024-Apr-11 Thu
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 433,677
| 0
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 3.7
| 3.72
| ###
| ###
| 338,449
| ###
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 3.71
| 3.76
| ###
| 3.74
| 672,149
| 1,263,640
| 76.3
| 76.3
| 0.3 |
2024-Apr-05 Fri
| ###
| 3.74
| ###
| 3.71
|
|
| 74.9
| 74.9
| ### |
2024-Apr-04 Thu
| 3.77
| 3.8
| ###
| 3.75
|
|
| 25.7
| 25.7
| 0.3 |
2024-Apr-03 Wed
| 3.79
| 3.8
| 3.75
| 3.76
| 499,342
| ###
| 37.0
| 37.0
| 0.3 |
2024-Apr-02 Tue
| 3.81
| 3.84
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2024-Mar-28 Thu
| 3.8
| 3.845
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2024-Mar-27 Wed
| 3.76
| ###
| 3.76
| 3.78
|
|
| 69.9
| 69.9
| 0.3 |
2024-Mar-26 Tue
| 3.79
| 3.82
| 3.73
| 3.78
|
|
| ###
| ###
| 0.3 |
2024-Mar-25 Mon
| 3.84
| 3.925
| 3.81
| 3.84
|
|
| 68.9
| 68.9
| 0.3 |
2024-Mar-22 Fri
| 3.76
| 3.86
| 3.75
| 3.84
|
|
| 85.2
| 85.2
| 0.3 |
2024-Mar-21 Thu
| 3.8
| 3.83
| 3.74
| 3.78
| 1,425,675
| 5,396,179
| 25.5
| 25.5
| 0.3 |
2024-Mar-20 Wed
| 3.89
| 3.89
| 3.76
| 3.78
| 1,044,050
| ###
| ###
| ###
| 0.3 |
2024-Mar-19 Tue
| ###
| ###
| 3.86
| 3.86
| 345,127
| ###
| ###
| ###
| 0.3 |
2024-Mar-18 Mon
| ###
| ###
| 3.89
| ###
| 330,042
| ###
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 3.87
| 3.955
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 3.89
| ###
| 3.86
| ###
| 662,221
| 1,278,086
| 75.2
| 75.2
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| 3.84
| ###
| 1,068,376
| 2,051,281
| 24.9
| 24.9
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 313,727
| 0
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 422,052
| 0
| 26.5
| 26.5
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 3.85
| 3.88
| 3.825
| 3.86
|
|
| ###
| ###
| 0.3 |
2024-Mar-05 Tue
| 3.87
| 3.885
| ###
| 3.86
| 777,940
| 1,511,148
| ###
| ###
| 0.3 |
2024-Mar-04 Mon
| 3.88
| ###
| ###
| 3.85
| 768,942
| 0
| ###
| ###
| 0.3 |
2024-Mar-01 Fri
| 3.87
| ###
| 3.83
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2024-Feb-29 Thu
| 3.8
| 3.88
| 3.79
| 3.87
|
|
| ###
| ###
| ### |
2024-Feb-28 Wed
| 3.78
| 3.85
| 3.76
| 3.81
|
|
| ###
| ###
| 0.3 |
2024-Feb-27 Tue
| ###
| 3.79
| ###
| 3.75
| 1,593,179
| 3,019,074
| 85.2
| 85.2
| 0.3 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| 3.59
| 3.655
| 3.54
| ###
| 1,036,228
| ###
| 77.7
| 77.7
| 0.0 |
2024-Feb-22 Thu
| 3.48
| ###
| 3.43
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| 3.27
| ###
| 923,729
| ###
| ###
| ###
| 0.0 |
2024-Feb-20 Tue
| 3.28
| ###
| 3.245
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| 3.24
| 3.29
|
|
| 31.1
| 31.1
| ### |
2024-Feb-16 Fri
| 3.2
| ###
| 3.2
| ###
| 2,454,753
| ###
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| 3.4
| 3.42
| ###
| 3.2
| 3,942,654
| ###
| ###
| ###
| 0.2 |
2024-Feb-14 Wed
| 3.26
| 3.46
| 3.26
| ###
| 5,575,941
| ###
| 88.1
| 88.1
| 0.0 |
2024-Feb-13 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2024-Feb-12 Mon
| ###
| ###
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 762,649
| 0
| 33.5
| 33.5
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| 3.89
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 625,051
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 904,577
| 0
| ###
| ###
| 0.0 |
2024-Feb-05 Mon
| ###
| 4
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 4.23
| 4.28
| ###
| 4.27
| 1,664,577
| ###
| ###
| ###
| ### |
2024-Feb-01 Thu
| ###
| 4.225
| ###
| 4.21
|
|
| 76.0
| 76.0
| ### |
2024-Jan-31 Wed
| 4.29
| 4.29
| 4.2
| 4.23
| 964,941
| 4,096,174
| 22.4
| 22.4
| 0.3 |
2024-Jan-30 Tue
| ###
| 4.4
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2024-Jan-29 Mon
| 4.42
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 4.42
| 4.42
| ###
| 4.41
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 4.4
| 4.42
| ###
| 4.4
|
|
| 68.7
| 68.7
| 0.3 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| 4.29
| ###
| 1,039,256
| ###
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 515,754
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 4.42
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 4.5
| 4.51
| 4.41
| 4.43
|
|
| 26.4
| 26.4
| ### |
2024-Jan-12 Fri
| 4.47
| 4.52
| 4.44
| 4.49
|
|
| 70.8
| 70.8
| ### |
2024-Jan-11 Thu
| 4.5
| 4.53
| 4.47
| 4.53
|
|
| ###
| ###
| ### |
2024-Jan-10 Wed
| 4.58
| 4.58
| 4.46
| 4.48
| 217,270
| ###
| ###
| ###
| ### |
2024-Jan-09 Tue
| 4.5
| 4.56
| 4.46
| 4.52
| 292,440
| ###
| ###
| ###
| 0.3 |
2024-Jan-08 Mon
| 4.48
| 4.5
| 4.4
| 4.42
| 158,951
| ###
| 33.2
| 33.2
| 0.3 |
2024-Jan-05 Fri
| 4.47
| 4.51
| 4.46
| 4.47
|
|
| 70.5
| 70.5
| ### |
2024-Jan-04 Thu
| 4.41
| 4.48
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2024-Jan-03 Wed
| 4.45
| 4.46
| ###
| ###
| 198,570
| ###
| 26.5
| 26.5
| 0.0 |
2024-Jan-02 Tue
| 4.43
| 4.49
| 4.41
| 4.49
|
|
| ###
| ###
| ### |
2023-Dec-29 Fri
| 4.47
| 4.47
| 4.41
| 4.41
| 148,759
| 660,489
| 17.1
| 17.1
| ### |
2023-Dec-28 Thu
| 4.46
| 4.46
| ###
| 4.46
| 365,840
| 815,823
| 62.7
| 62.7
| 0.3 |
2023-Dec-27 Wed
| 4.44
| 4.46
| ###
| 4.43
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 4.45
| 4.45
| ###
| ###
| 172,889
| 384,678
| 20.6
| 20.6
| 0.0 |
2023-Dec-21 Thu
| 4.45
| 4.5
| 4.41
| 4.42
|
|
| 28.5
| 28.5
| 0.3 |
2023-Dec-20 Wed
| 4.48
| 4.48
| 4.41
| 4.46
| 433,458
| 1,926,720
| 28.0
| 28.0
| 0.3 |
2023-Dec-19 Tue
| 4.4
| 4.42
| ###
| ###
| 518,257
| 1,145,347
| 29.1
| 29.1
| 0.0 |
2023-Dec-18 Mon
| ###
| 4.485
| ###
| 4.43
| 727,026
| 1,630,355
| ###
| ###
| ### |
2023-Dec-15 Fri
| 4.42
| 4.455
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2023-Dec-14 Thu
| ###
| 4.43
| ###
| 4.42
| 625,425
| ###
| 74.1
| 74.1
| 0.3 |
2023-Dec-13 Wed
| ###
| ###
| 4.28
| ###
| 680,142
| ###
| 31.3
| 31.3
| 0.0 |
2023-Dec-12 Tue
| 4.22
| ###
| 4.175
| ###
| 1,080,050
| ###
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| 4.41
| 4.25
| 4.25
|
|
| 21.5
| 21.5
| ### |
2023-Dec-08 Fri
| ###
| 4.4
| ###
| ###
|
|
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| 4.41
| 4.44
| ###
| ###
| 662,752
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| 4.45
| ###
| 4.43
| 468,152
| ###
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| 4.29
| ###
| 361,856
| 776,181
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 4.26
| ###
| 273,489
| ###
| 74.0
| 74.0
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
2023-Nov-29 Wed
| 4.22
| ###
| ###
| ###
| 280,889
| 0
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| 4.24
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2023-Nov-27 Mon
| ###
| 4.23
| ###
| ###
| 121,523
| 257,021
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 4.24
| ###
| ###
| 132,127
| ###
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| ###
| 4.185
| ###
| ###
| 176,855
| ###
| ###
| ###
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| 4.055
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2023-Nov-20 Mon
| ###
| 4.175
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2023-Nov-16 Thu
| 4.24
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2023-Nov-14 Tue
| ###
| ###
| 4.24
| 4.28
| 211,744
| ###
| ###
| ###
| 0.3 |
2023-Nov-13 Mon
| 4.26
| ###
| 4.21
| 4.24
| 322,555
| 678,978
| ###
| ###
| 0.3 |
2023-Nov-10 Fri
| 4.23
| 4.285
| 4.22
| 4.26
| 344,387
| ###
| 75.2
| 75.2
| 0.3 |
2023-Nov-09 Thu
| ###
| 4.28
| ###
| 4.28
|
|
| 88.3
| 88.3
| 0.3 |
2023-Nov-08 Wed
| ###
| ###
| 4.085
| ###
| 448,876
| 916,829
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 254,480
| 0
| 29.3
| 29.3
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| 4
| 587,186
| 0
| ###
| ###
| 0.3 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| 3.975
| ###
| 605,249
| ###
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
| 821,953
| 0
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| 4.145
| 4.045
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 4.055
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2023-Oct-20 Fri
| 4
| ###
| ###
| ###
| 926,658
| 0
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 3,883,758
| 0
| 41.2
| 41.2
| 0.0 |
2023-Oct-13 Fri
| 4.455
| 4.455
| 4.455
| 4.455
| 0
|
|
|
| 0.3 |
2023-Oct-12 Thu
| 4.455
| 4.455
| 4.455
| 4.455
| 0
|
|
|
| 0.3 |
2023-Oct-11 Wed
| 4.57
| 4.59
| 4.45
| 4.455
|
|
| ###
| ###
| 0.3 |
2023-Oct-10 Tue
| 4.56
| ###
| 4.54
| 4.56
| 663,771
| ###
| 62.7
| 62.7
| 0.3 |
2023-Oct-09 Mon
| 4.5
| 4.56
| 4.5
| 4.54
| 516,755
| ###
| 80.2
| 80.2
| 0.3 |
2023-Oct-06 Fri
| 4.46
| 4.53
| 4.45
| 4.49
| 515,878
| ###
| 78.2
| 78.2
| ### |
2023-Oct-05 Thu
| 4.4
| 4.48
| ###
| 4.44
| 536,780
| 1,202,387
| ###
| ###
| 0.3 |
2023-Oct-04 Wed
| 4.42
| 4.45
| 4.355
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2023-Oct-03 Tue
| ###
| 4.46
| ###
| 4.44
|
|
| 90.6
| 90.6
| 0.3 |
2023-Oct-02 Mon
| ###
| 4.43
| ###
| ###
| 391,146
| 866,388
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 608,626
| 0
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| 4.25
| ###
| 4.25
| ###
| 723,979
| 1,538,455
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 4.26
| 4.29
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2023-Sep-26 Tue
| ###
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2023-Sep-25 Mon
| ###
| ###
| 4.25
| ###
| 279,045
| 592,970
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| 4.2
| 4.29
| ###
| 4.26
|
|
| 72.6
| 72.6
| 0.3 |
2023-Sep-21 Thu
| ###
| ###
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2023-Sep-20 Wed
| 4.22
| 4.325
| 4.21
| 4.29
|
|
| ###
| ###
| ### |
|