Fleetwood Limited (ASX:FWD)
Australia · Delayed Price · Currency is AUD 3.000
+0.080 (2.74%)
Sep 16, 2025, 4:10 PM AEST
Fleetwood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.95 | 2.99 | 2.87 | 2.92 | 2.92 | -5.19% | 431,306 |
| Sep 12, 2025 | 3.05 | 3.09 | 3.04 | 3.08 | 3.08 | 1.99% | 376,710 |
| Sep 11, 2025 | 3.05 | 3.08 | 3.00 | 3.02 | 3.02 | -0.33% | 227,384 |
| Sep 10, 2025 | 3.04 | 3.05 | 2.99 | 3.03 | 3.03 | -0.66% | 313,644 |
| Sep 9, 2025 | 3.05 | 3.06 | 3.01 | 3.05 | 3.05 | 0.33% | 230,398 |
| Sep 8, 2025 | 3.05 | 3.15 | 3.02 | 3.04 | 3.04 | -0.33% | 439,579 |
| Sep 5, 2025 | 3.09 | 3.15 | 3.04 | 3.05 | 3.05 | -0.33% | 444,199 |
| Sep 4, 2025 | 3.06 | 3.14 | 3.04 | 3.06 | 3.06 | - | 209,078 |
| Sep 3, 2025 | 3.09 | 3.11 | 3.02 | 3.06 | 3.06 | -0.97% | 315,273 |
| Sep 2, 2025 | 3.10 | 3.15 | 3.08 | 3.09 | 3.09 | 0.65% | 287,532 |
| Sep 1, 2025 | 2.90 | 3.11 | 2.89 | 3.07 | 3.07 | 6.23% | 755,841 |
| Aug 29, 2025 | 2.94 | 2.97 | 2.89 | 2.89 | 2.89 | -0.34% | 416,759 |
| Aug 28, 2025 | 2.98 | 3.00 | 2.87 | 2.90 | 2.90 | -1.36% | 425,882 |
| Aug 27, 2025 | 3.11 | 3.21 | 2.90 | 2.94 | 2.94 | 2.80% | 1,230,959 |
| Aug 26, 2025 | 2.87 | 2.92 | 2.82 | 2.86 | 2.86 | 0.35% | 159,516 |
| Aug 25, 2025 | 2.87 | 2.89 | 2.82 | 2.85 | 2.85 | -0.70% | 117,472 |
| Aug 22, 2025 | 2.88 | 2.88 | 2.80 | 2.87 | 2.87 | 1.41% | 144,965 |
| Aug 21, 2025 | 2.76 | 2.85 | 2.76 | 2.83 | 2.83 | 2.54% | 56,831 |
| Aug 20, 2025 | 2.78 | 2.82 | 2.76 | 2.76 | 2.76 | -1.43% | 35,318 |
| Aug 19, 2025 | 2.77 | 2.83 | 2.74 | 2.80 | 2.80 | 0.72% | 100,811 |
| Aug 18, 2025 | 2.85 | 2.85 | 2.74 | 2.78 | 2.78 | -1.42% | 70,206 |
| Aug 15, 2025 | 2.82 | 2.84 | 2.76 | 2.82 | 2.82 | - | 185,827 |
| Aug 14, 2025 | 2.75 | 2.84 | 2.74 | 2.82 | 2.82 | 2.55% | 203,808 |
| Aug 13, 2025 | 2.68 | 2.75 | 2.65 | 2.75 | 2.75 | 1.85% | 114,182 |
| Aug 12, 2025 | 2.71 | 2.73 | 2.67 | 2.70 | 2.70 | -1.10% | 29,430 |
| Aug 11, 2025 | 2.65 | 2.73 | 2.65 | 2.73 | 2.73 | 1.11% | 47,758 |
| Aug 8, 2025 | 2.70 | 2.71 | 2.65 | 2.70 | 2.70 | -1.10% | 47,509 |
| Aug 7, 2025 | 2.77 | 2.77 | 2.69 | 2.73 | 2.73 | -0.73% | 76,582 |
| Aug 6, 2025 | 2.70 | 2.76 | 2.66 | 2.75 | 2.75 | 3.38% | 146,650 |
| Aug 5, 2025 | 2.65 | 2.68 | 2.64 | 2.66 | 2.66 | 1.92% | 120,607 |
| Aug 4, 2025 | 2.65 | 2.65 | 2.60 | 2.61 | 2.61 | -1.51% | 41,172 |
| Aug 1, 2025 | 2.65 | 2.65 | 2.58 | 2.65 | 2.65 | 0.38% | 76,392 |
| Jul 31, 2025 | 2.69 | 2.69 | 2.62 | 2.64 | 2.64 | -1.12% | 103,016 |
| Jul 30, 2025 | 2.70 | 2.73 | 2.65 | 2.67 | 2.67 | -0.74% | 118,631 |
| Jul 29, 2025 | 2.65 | 2.71 | 2.60 | 2.69 | 2.69 | 1.51% | 135,201 |
| Jul 28, 2025 | 2.63 | 2.66 | 2.61 | 2.65 | 2.65 | 1.15% | 53,258 |
| Jul 25, 2025 | 2.74 | 2.74 | 2.59 | 2.62 | 2.62 | -2.60% | 178,068 |
| Jul 24, 2025 | 2.74 | 2.74 | 2.68 | 2.69 | 2.69 | -2.18% | 63,956 |
| Jul 23, 2025 | 2.67 | 2.81 | 2.67 | 2.75 | 2.75 | 3.00% | 252,314 |
| Jul 22, 2025 | 2.65 | 2.70 | 2.60 | 2.67 | 2.67 | 1.14% | 65,823 |
| Jul 21, 2025 | 2.69 | 2.71 | 2.63 | 2.64 | 2.64 | -1.86% | 74,298 |
| Jul 18, 2025 | 2.58 | 2.69 | 2.57 | 2.69 | 2.69 | 4.26% | 182,690 |
| Jul 17, 2025 | 2.61 | 2.64 | 2.57 | 2.58 | 2.58 | -0.77% | 218,083 |
| Jul 16, 2025 | 2.62 | 2.71 | 2.60 | 2.60 | 2.60 | -0.76% | 99,615 |
| Jul 15, 2025 | 2.64 | 2.66 | 2.60 | 2.62 | 2.62 | -0.76% | 43,790 |
| Jul 14, 2025 | 2.58 | 2.64 | 2.57 | 2.64 | 2.64 | 1.93% | 77,705 |
| Jul 11, 2025 | 2.62 | 2.68 | 2.57 | 2.59 | 2.59 | -1.15% | 247,142 |
| Jul 10, 2025 | 2.61 | 2.64 | 2.60 | 2.62 | 2.62 | 0.38% | 117,288 |
| Jul 9, 2025 | 2.61 | 2.62 | 2.58 | 2.61 | 2.61 | -0.38% | 166,050 |
| Jul 8, 2025 | 2.60 | 2.68 | 2.59 | 2.62 | 2.62 | 0.77% | 387,865 |