Fleetwood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	2.63	2.67	2.60	2.65	2.65	0.76%	160,966
Dec 4, 2025	2.66	2.67	2.60	2.63	2.63	-2.59%	153,909
Dec 3, 2025	2.61	2.70	2.61	2.70	2.70	3.45%	186,663
Dec 2, 2025	2.62	2.65	2.57	2.61	2.61	1.16%	427,304
Dec 1, 2025	2.52	2.58	2.51	2.58	2.58	-	283,318
Nov 28, 2025	2.53	2.61	2.52	2.58	2.58	2.79%	259,932
Nov 27, 2025	2.55	2.56	2.50	2.51	2.51	-1.95%	214,091
Nov 26, 2025	2.49	2.58	2.44	2.56	2.56	3.64%	755,437
Nov 25, 2025	2.60	2.65	2.36	2.47	2.47	-9.52%	1,446,811
Nov 24, 2025	2.70	2.77	2.69	2.73	2.73	1.87%	191,410
Nov 21, 2025	2.63	2.68	2.59	2.68	2.68	1.13%	287,457
Nov 20, 2025	2.62	2.68	2.56	2.65	2.65	2.71%	190,729
Nov 19, 2025	2.56	2.59	2.55	2.58	2.58	0.39%	176,608
Nov 18, 2025	2.58	2.59	2.55	2.57	2.57	-1.53%	172,424
Nov 17, 2025	2.65	2.66	2.60	2.61	2.61	-1.51%	492,778
Nov 14, 2025	2.62	2.67	2.56	2.65	2.65	-0.75%	410,166
Nov 13, 2025	2.72	2.79	2.66	2.67	2.67	-2.55%	447,230
Nov 12, 2025	2.81	2.82	2.74	2.74	2.74	-2.49%	151,971
Nov 11, 2025	2.81	2.85	2.78	2.81	2.81	1.08%	730,034