Fleetwood Limited (ASX:FWD)
Australia · Delayed Price · Currency is AUD 2.830
-0.040 (-1.39%)
Nov 7, 2025, 10:39 AM AEST
Fleetwood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.97 | 2.97 | 2.85 | 2.87 | 2.87 | -0.69% | 136,386 |
| Nov 5, 2025 | 2.98 | 2.98 | 2.87 | 2.89 | 2.89 | -3.02% | 163,509 |
| Nov 4, 2025 | 3.02 | 3.04 | 2.98 | 2.98 | 2.98 | -1.00% | 60,986 |
| Nov 3, 2025 | 2.95 | 3.03 | 2.92 | 3.01 | 3.01 | 2.03% | 415,287 |
| Oct 31, 2025 | 2.95 | 2.98 | 2.93 | 2.95 | 2.95 | - | 174,449 |
| Oct 30, 2025 | 2.98 | 2.98 | 2.91 | 2.95 | 2.95 | -0.67% | 471,069 |
| Oct 29, 2025 | 2.99 | 3.00 | 2.94 | 2.97 | 2.97 | 0.34% | 119,001 |
| Oct 28, 2025 | 3.08 | 3.08 | 2.91 | 2.96 | 2.96 | -3.90% | 313,753 |
| Oct 27, 2025 | 3.24 | 3.26 | 3.04 | 3.08 | 3.08 | -4.64% | 286,263 |
| Oct 24, 2025 | 3.18 | 3.25 | 3.16 | 3.23 | 3.23 | 1.89% | 203,899 |
| Oct 23, 2025 | 3.08 | 3.17 | 2.99 | 3.17 | 3.17 | 2.26% | 292,363 |
| Oct 22, 2025 | 2.91 | 3.10 | 2.88 | 3.10 | 3.10 | 6.53% | 817,651 |
| Oct 21, 2025 | 2.93 | 2.96 | 2.90 | 2.91 | 2.91 | -1.36% | 157,846 |
| Oct 20, 2025 | 3.02 | 3.04 | 2.93 | 2.95 | 2.95 | -2.32% | 181,260 |
| Oct 17, 2025 | 3.04 | 3.08 | 2.99 | 3.02 | 3.02 | -0.66% | 240,765 |
| Oct 16, 2025 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | - | 68,125 |
| Oct 15, 2025 | 3.05 | 3.08 | 3.03 | 3.04 | 3.04 | - | 66,141 |
| Oct 14, 2025 | 3.00 | 3.07 | 3.00 | 3.04 | 3.04 | -0.33% | 93,291 |
| Oct 13, 2025 | 3.00 | 3.09 | 2.98 | 3.05 | 3.05 | 1.33% | 193,765 |
| Oct 10, 2025 | 3.02 | 3.08 | 3.01 | 3.01 | 3.01 | -1.95% | 114,686 |
| Oct 9, 2025 | 3.07 | 3.07 | 3.04 | 3.07 | 3.07 | 0.99% | 114,686 |
| Oct 8, 2025 | 3.07 | 3.10 | 3.04 | 3.04 | 3.04 | -1.30% | 117,047 |
| Oct 7, 2025 | 3.10 | 3.11 | 3.04 | 3.08 | 3.08 | 0.98% | 150,435 |
| Oct 6, 2025 | 3.06 | 3.11 | 3.02 | 3.05 | 3.05 | - | 152,070 |
| Oct 5, 2025 | 3.06 | 3.11 | 3.02 | 3.05 | 3.05 | -0.33% | 152,070 |
| Oct 3, 2025 | 3.05 | 3.08 | 3.02 | 3.06 | 3.06 | 1.32% | 154,559 |
| Oct 2, 2025 | 3.16 | 3.17 | 3.02 | 3.02 | 3.02 | -4.73% | 154,559 |
| Oct 1, 2025 | 3.07 | 3.18 | 3.07 | 3.17 | 3.17 | 1.60% | 186,661 |
| Sep 30, 2025 | 3.05 | 3.12 | 3.02 | 3.12 | 3.12 | 1.96% | 309,624 |
| Sep 29, 2025 | 3.05 | 3.06 | 3.01 | 3.06 | 3.06 | 0.99% | 177,181 |
| Sep 26, 2025 | 2.96 | 3.06 | 2.94 | 3.03 | 3.03 | 2.36% | 494,941 |
| Sep 25, 2025 | 2.98 | 2.98 | 2.93 | 2.96 | 2.96 | 0.34% | 221,764 |
| Sep 24, 2025 | 2.97 | 2.97 | 2.92 | 2.95 | 2.95 | -0.34% | 104,625 |
| Sep 23, 2025 | 2.99 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 120,622 |
| Sep 22, 2025 | 3.00 | 3.01 | 2.93 | 2.98 | 2.98 | -0.33% | 185,775 |
| Sep 19, 2025 | 3.02 | 3.02 | 2.94 | 2.99 | 2.99 | -0.33% | 276,420 |
| Sep 18, 2025 | 2.98 | 3.02 | 2.97 | 3.00 | 3.00 | -0.66% | 183,856 |
| Sep 17, 2025 | 2.93 | 3.03 | 2.93 | 3.02 | 3.02 | 0.67% | 131,455 |
| Sep 16, 2025 | 2.96 | 3.03 | 2.93 | 3.00 | 3.00 | 2.74% | 322,795 |
| Sep 15, 2025 | 2.95 | 2.99 | 2.87 | 2.92 | 2.92 | -5.19% | 432,755 |
| Sep 12, 2025 | 3.05 | 3.09 | 3.04 | 3.08 | 2.95 | 1.99% | 376,710 |
| Sep 11, 2025 | 3.05 | 3.08 | 3.00 | 3.02 | 2.89 | -0.33% | 227,384 |
| Sep 10, 2025 | 3.04 | 3.05 | 2.99 | 3.03 | 2.90 | -0.66% | 313,644 |
| Sep 9, 2025 | 3.05 | 3.06 | 3.01 | 3.05 | 2.92 | 0.33% | 230,398 |
| Sep 8, 2025 | 3.05 | 3.15 | 3.02 | 3.04 | 2.91 | -0.33% | 439,579 |
| Sep 5, 2025 | 3.09 | 3.15 | 3.04 | 3.05 | 2.92 | -0.33% | 444,199 |
| Sep 4, 2025 | 3.06 | 3.14 | 3.04 | 3.06 | 2.93 | - | 209,078 |
| Sep 3, 2025 | 3.09 | 3.11 | 3.02 | 3.06 | 2.93 | -0.97% | 315,273 |
| Sep 2, 2025 | 3.10 | 3.15 | 3.08 | 3.09 | 2.96 | 0.65% | 287,532 |
| Sep 1, 2025 | 2.90 | 3.11 | 2.89 | 3.07 | 2.94 | 6.23% | 755,841 |