Skip to main content
logo
Fleetwood Limited (ASX:FWD)
Australia flag Australia · Delayed Price · Currency is AUD
2.020
+0.050 (2.54%)
At close: Mar 11, 2026

Fleetwood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 20262.002.101.972.022.022.54%451,116
Mar 10, 20262.002.021.951.971.97-832,491
Mar 9, 20262.072.071.951.971.97-2.48%579,330
Mar 6, 20262.102.102.022.022.02-3.81%180,217
Mar 5, 20262.092.102.082.102.101.45%222,344
Mar 4, 20262.002.082.002.072.071.97%593,218
Mar 3, 20262.122.122.002.032.03-3.79%912,457
Mar 2, 20262.152.162.102.112.11-1.86%393,054
Feb 27, 20262.092.162.042.152.153.37%968,811
Feb 26, 20262.052.172.032.082.082.46%1,234,393
Feb 25, 20262.362.362.022.032.03-20.70%2,053,291
Feb 24, 20262.622.622.552.562.56-3.76%281,337
Feb 23, 20262.682.682.622.662.66-0.75%302,358
Feb 20, 20262.762.762.672.682.68-1.83%139,605
Feb 19, 20262.702.762.682.732.730.74%345,703
Feb 18, 20262.682.712.662.712.711.12%225,125
Feb 17, 20262.672.712.672.682.68-1.47%77,189
Feb 16, 20262.662.732.642.722.723.03%536,054
Feb 13, 20262.672.672.612.642.64-1.12%329,418
Feb 12, 20262.602.692.592.672.672.69%264,591
Feb 11, 20262.622.652.572.602.600.78%885,683
Feb 10, 20262.602.602.562.582.580.78%295,501
Feb 9, 20262.602.602.532.562.561.19%283,090
Feb 6, 20262.642.652.532.532.53-4.17%367,881
Feb 5, 20262.732.732.622.642.64-2.94%233,412
Feb 4, 20262.762.802.722.722.72-0.73%168,143
Feb 3, 20262.722.772.722.742.740.74%138,487
Feb 2, 20262.792.792.702.722.72-2.51%157,849
Jan 30, 20262.812.842.752.792.79-2.11%262,059
Jan 29, 20262.882.902.822.852.85-0.70%134,218
Jan 28, 20262.862.912.862.872.871.06%68,095
Jan 27, 20262.802.902.782.842.840.35%259,726
Jan 23, 20262.752.832.752.832.831.43%133,613
Jan 22, 20262.772.802.742.792.791.45%95,773
Jan 21, 20262.712.762.712.752.75-0.72%109,371
Jan 20, 20262.712.782.712.772.772.21%172,180
Jan 19, 20262.802.822.712.712.71-2.52%195,303
Jan 16, 20262.742.832.742.782.781.46%114,641
Jan 15, 20262.722.782.722.742.740.37%50,730
Jan 14, 20262.762.782.732.732.73-0.36%88,515
Jan 13, 20262.752.782.712.742.741.11%145,800
Jan 12, 20262.662.722.662.712.711.88%166,885
Jan 9, 20262.652.692.652.662.660.38%60,470
Jan 8, 20262.772.772.652.652.65-2.57%106,603
Jan 7, 20262.752.762.682.722.72-0.73%172,959
Jan 6, 20262.812.842.742.742.74-2.14%149,709
Jan 5, 20262.742.812.722.802.802.19%230,967
Jan 2, 20262.662.742.662.742.743.01%128,291
Dec 31, 20252.672.702.652.662.660.38%170,651
Dec 30, 20252.652.672.622.652.651.15%159,214