Fleetwood Limited (ASX:FWD)
Australia · Delayed Price · Currency is AUD 1.735
+0.040 (2.36%)
Apr 21, 2026, 4:10 PM AEST
Fleetwood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | - | 1.47% | 423,149 |
| Apr 20, 2026 | 1.71 | 1.74 | 1.67 | 1.70 | 1.70 | 0.59% | 610,596 |
| Apr 17, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.30% | 244,630 |
| Apr 16, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 378,515 |
| Apr 15, 2026 | 1.70 | 1.73 | 1.67 | 1.67 | 1.67 | -0.89% | 252,054 |
| Apr 14, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.30% | 147,765 |
| Apr 13, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 125,140 |
| Apr 10, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 209,275 |
| Apr 9, 2026 | 1.77 | 1.77 | 1.68 | 1.70 | 1.70 | -1.45% | 168,906 |
| Apr 8, 2026 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | 1.17% | 160,587 |
| Apr 7, 2026 | 1.69 | 1.77 | 1.69 | 1.71 | 1.71 | 1.79% | 263,175 |
| Apr 2, 2026 | 1.72 | 1.72 | 1.67 | 1.68 | 1.68 | -0.89% | 184,729 |
| Apr 1, 2026 | 1.76 | 1.76 | 1.65 | 1.69 | 1.69 | 3.05% | 223,055 |
| Mar 31, 2026 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -2.38% | 564,024 |
| Mar 30, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | - | 348,005 |
| Mar 27, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -3.45% | 339,102 |
| Mar 26, 2026 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | - | 208,246 |
| Mar 25, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 2.96% | 192,250 |
| Mar 24, 2026 | 1.74 | 1.75 | 1.69 | 1.69 | 1.69 | -0.29% | 159,590 |
| Mar 23, 2026 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | -1.45% | 208,799 |
| Mar 20, 2026 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | 2.69% | 186,637 |
| Mar 19, 2026 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -2.33% | 341,495 |
| Mar 18, 2026 | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 247,614 |
| Mar 17, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -0.29% | 196,602 |
| Mar 16, 2026 | 1.87 | 1.88 | 1.66 | 1.70 | 1.70 | -8.85% | 1,546,056 |
| Mar 13, 2026 | 1.90 | 1.94 | 1.86 | 1.87 | 1.87 | -9.02% | 514,729 |
| Mar 12, 2026 | 2.07 | 2.07 | 1.97 | 2.05 | 1.96 | 1.49% | 599,071 |
| Mar 11, 2026 | 2.00 | 2.10 | 1.97 | 2.02 | 1.93 | 2.54% | 451,116 |
| Mar 10, 2026 | 2.00 | 2.02 | 1.95 | 1.97 | 1.88 | - | 832,491 |
| Mar 9, 2026 | 2.07 | 2.07 | 1.95 | 1.97 | 1.88 | -2.48% | 579,330 |
| Mar 6, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 1.93 | -3.81% | 180,217 |
| Mar 5, 2026 | 2.09 | 2.10 | 2.08 | 2.10 | 2.00 | 1.45% | 222,344 |
| Mar 4, 2026 | 2.00 | 2.08 | 2.00 | 2.07 | 1.97 | 1.97% | 593,218 |
| Mar 3, 2026 | 2.12 | 2.12 | 2.00 | 2.03 | 1.94 | -3.79% | 912,457 |
| Mar 2, 2026 | 2.15 | 2.16 | 2.10 | 2.11 | 2.01 | -1.86% | 393,054 |
| Feb 27, 2026 | 2.09 | 2.16 | 2.04 | 2.15 | 2.05 | 3.37% | 968,811 |
| Feb 26, 2026 | 2.05 | 2.17 | 2.03 | 2.08 | 1.98 | 2.46% | 1,234,393 |
| Feb 25, 2026 | 2.36 | 2.36 | 2.02 | 2.03 | 1.94 | -20.70% | 2,053,291 |
| Feb 24, 2026 | 2.62 | 2.62 | 2.55 | 2.56 | 2.44 | -3.76% | 281,337 |
| Feb 23, 2026 | 2.68 | 2.68 | 2.62 | 2.66 | 2.54 | -0.75% | 302,358 |
| Feb 20, 2026 | 2.76 | 2.76 | 2.67 | 2.68 | 2.56 | -1.83% | 139,605 |
| Feb 19, 2026 | 2.70 | 2.76 | 2.68 | 2.73 | 2.60 | 0.74% | 345,703 |
| Feb 18, 2026 | 2.68 | 2.71 | 2.66 | 2.71 | 2.58 | 1.12% | 225,125 |
| Feb 17, 2026 | 2.67 | 2.71 | 2.67 | 2.68 | 2.56 | -1.47% | 77,189 |
| Feb 16, 2026 | 2.66 | 2.73 | 2.64 | 2.72 | 2.59 | 3.03% | 536,054 |
| Feb 13, 2026 | 2.67 | 2.67 | 2.61 | 2.64 | 2.52 | -1.12% | 329,418 |
| Feb 12, 2026 | 2.60 | 2.69 | 2.59 | 2.67 | 2.55 | 2.69% | 264,591 |
| Feb 11, 2026 | 2.62 | 2.65 | 2.57 | 2.60 | 2.48 | 0.78% | 885,683 |
| Feb 10, 2026 | 2.60 | 2.60 | 2.56 | 2.58 | 2.46 | 0.78% | 295,501 |
| Feb 9, 2026 | 2.60 | 2.60 | 2.53 | 2.56 | 2.44 | 1.19% | 283,090 |