Fleetwood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	2.70	2.72	2.68	2.68	-	-1.11%	188,333
Feb 18, 2026	2.68	2.71	2.66	2.71	2.71	1.12%	225,125
Feb 17, 2026	2.67	2.71	2.67	2.68	2.68	-1.47%	77,189
Feb 16, 2026	2.66	2.73	2.64	2.72	2.72	3.03%	536,054
Feb 13, 2026	2.67	2.67	2.61	2.64	2.64	-1.12%	329,418
Feb 12, 2026	2.60	2.69	2.59	2.67	2.67	2.69%	264,591
Feb 11, 2026	2.62	2.65	2.57	2.60	2.60	0.78%	885,683
Feb 10, 2026	2.60	2.60	2.56	2.58	2.58	0.78%	295,501
Feb 9, 2026	2.60	2.60	2.53	2.56	2.56	1.19%	283,090
Feb 6, 2026	2.64	2.65	2.53	2.53	2.53	-4.17%	367,881
Feb 5, 2026	2.73	2.73	2.62	2.64	2.64	-2.94%	233,412
Feb 4, 2026	2.76	2.80	2.72	2.72	2.72	-0.73%	168,143
Feb 3, 2026	2.72	2.77	2.72	2.74	2.74	0.74%	138,487
Feb 2, 2026	2.79	2.79	2.70	2.72	2.72	-2.51%	157,849
Jan 30, 2026	2.81	2.84	2.75	2.79	2.79	-2.11%	262,059
Jan 29, 2026	2.88	2.90	2.82	2.85	2.85	-0.70%	134,218
Jan 28, 2026	2.86	2.91	2.86	2.87	2.87	1.06%	68,095
Jan 27, 2026	2.80	2.90	2.78	2.84	2.84	0.35%	259,726
Jan 23, 2026	2.75	2.83	2.75	2.83	2.83	1.43%	133,613
Jan 22, 2026	2.77	2.80	2.74	2.79	2.79	1.45%	95,773
Jan 21, 2026	2.71	2.76	2.71	2.75	2.75	-0.72%	109,371
Jan 20, 2026	2.71	2.78	2.71	2.77	2.77	2.21%	172,180
Jan 19, 2026	2.80	2.82	2.71	2.71	2.71	-2.52%	195,303
Jan 16, 2026	2.74	2.83	2.74	2.78	2.78	1.46%	114,641
Jan 15, 2026	2.72	2.78	2.72	2.74	2.74	0.37%	50,730
Jan 14, 2026	2.76	2.78	2.73	2.73	2.73	-0.36%	88,515
Jan 13, 2026	2.75	2.78	2.71	2.74	2.74	1.11%	145,800
Jan 12, 2026	2.66	2.72	2.66	2.71	2.71	1.88%	166,885
Jan 9, 2026	2.65	2.69	2.65	2.66	2.66	0.38%	60,470
Jan 8, 2026	2.77	2.77	2.65	2.65	2.65	-2.57%	106,603
Jan 7, 2026	2.75	2.76	2.68	2.72	2.72	-0.73%	172,959
Jan 6, 2026	2.81	2.84	2.74	2.74	2.74	-2.14%	149,709
Jan 5, 2026	2.74	2.81	2.72	2.80	2.80	2.19%	230,967
Jan 2, 2026	2.66	2.74	2.66	2.74	2.74	3.01%	128,291
Dec 31, 2025	2.67	2.70	2.65	2.66	2.66	0.38%	170,651
Dec 30, 2025	2.65	2.67	2.62	2.65	2.65	1.15%	159,214
Dec 29, 2025	2.59	2.65	2.53	2.62	2.62	2.75%	490,895
Dec 24, 2025	2.47	2.55	2.47	2.55	2.55	3.24%	758,238
Dec 23, 2025	2.50	2.50	2.47	2.47	2.47	-0.80%	214,634
Dec 22, 2025	2.48	2.49	2.47	2.49	2.49	0.81%	257,293
Dec 19, 2025	2.50	2.50	2.47	2.47	2.47	-0.40%	176,738
Dec 18, 2025	2.51	2.51	2.44	2.48	2.48	-1.20%	248,942
Dec 17, 2025	2.52	2.53	2.50	2.51	2.51	-	207,814
Dec 16, 2025	2.55	2.57	2.51	2.51	2.51	-1.95%	161,330
Dec 15, 2025	2.56	2.58	2.56	2.56	2.56	-0.39%	136,154
Dec 12, 2025	2.59	2.60	2.56	2.57	2.57	-	204,231
Dec 11, 2025	2.61	2.61	2.55	2.57	2.57	-0.77%	277,476
Dec 10, 2025	2.61	2.63	2.59	2.59	2.59	-1.52%	451,677
Dec 9, 2025	2.66	2.71	2.61	2.63	2.63	-0.75%	412,837
Dec 8, 2025	2.64	2.66	2.61	2.65	2.65	-	111,832