Skip to main content
logo
Fleetwood Limited (ASX:FWD)
Australia flag Australia · Delayed Price · Currency is AUD
2.850
-0.020 (-0.70%)
Aug 25, 2025, 4:10 PM AEST

Fleetwood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252.882.882.802.872.871.41%137,838
Aug 21, 20252.762.852.762.832.832.54%56,831
Aug 20, 20252.782.822.762.762.76-1.43%35,318
Aug 19, 20252.772.832.742.802.800.72%100,811
Aug 18, 20252.852.852.742.782.78-1.42%70,206
Aug 15, 20252.822.842.762.822.82-185,827
Aug 14, 20252.752.842.742.822.822.55%203,808
Aug 13, 20252.682.752.652.752.751.85%114,182
Aug 12, 20252.712.732.672.702.70-1.10%29,430
Aug 11, 20252.652.732.652.732.731.11%47,758
Aug 8, 20252.702.712.652.702.70-1.10%47,509
Aug 7, 20252.772.772.692.732.73-0.73%76,582
Aug 6, 20252.702.762.662.752.753.38%146,650
Aug 5, 20252.652.682.642.662.661.92%120,607
Aug 4, 20252.652.652.602.612.61-1.51%41,172
Aug 1, 20252.652.652.582.652.650.38%76,392
Jul 31, 20252.692.692.622.642.64-1.12%103,016
Jul 30, 20252.702.732.652.672.67-0.74%118,631
Jul 29, 20252.652.712.602.692.691.51%135,201
Jul 28, 20252.632.662.612.652.651.15%53,258
Jul 25, 20252.742.742.592.622.62-2.60%178,068
Jul 24, 20252.742.742.682.692.69-2.18%63,956
Jul 23, 20252.672.812.672.752.753.00%252,314
Jul 22, 20252.652.702.602.672.671.14%65,823
Jul 21, 20252.692.712.632.642.64-1.86%74,298
Jul 18, 20252.582.692.572.692.694.26%182,690
Jul 17, 20252.612.642.572.582.58-0.77%218,083
Jul 16, 20252.622.712.602.602.60-0.76%99,615
Jul 15, 20252.642.662.602.622.62-0.76%43,790
Jul 14, 20252.582.642.572.642.641.93%77,705
Jul 11, 20252.622.682.572.592.59-1.15%247,142
Jul 10, 20252.612.642.602.622.620.38%117,288
Jul 9, 20252.612.622.582.612.61-0.38%166,050
Jul 8, 20252.602.682.592.622.620.77%387,865
Jul 7, 20252.462.622.462.602.605.69%324,494
Jul 4, 20252.492.522.442.462.46-3.15%103,139
Jul 3, 20252.542.582.482.542.540.79%197,513
Jul 2, 20252.482.532.372.522.522.02%199,444
Jul 1, 20252.612.612.472.472.47-4.26%404,410
Jun 30, 20252.522.612.482.582.582.38%151,107
Jun 27, 20252.552.592.502.522.52-218,867
Jun 26, 20252.552.572.512.522.52-2.33%130,979
Jun 25, 20252.652.652.552.582.58-3.73%131,981
Jun 24, 20252.512.682.512.682.685.51%257,024
Jun 23, 20252.542.542.462.542.54-1.17%506,203
Jun 20, 20252.632.632.542.572.57-1.15%266,317
Jun 19, 20252.692.692.562.602.60-2.62%115,458
Jun 18, 20252.622.762.532.672.67-451,585
Jun 17, 20252.752.772.672.672.67-2.55%135,421
Jun 16, 20252.692.742.652.742.740.37%367,773