Fleetwood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	2.33	2.36	2.26	2.31	2.31	-	199,692
Oct 6, 2026	2.32	2.40	2.30	2.31	2.31	-3.35%	209,476
Oct 5, 2026	2.35	2.39	2.33	2.39	2.39	1.70%	220,059
Oct 2, 2026	2.33	2.40	2.33	2.35	2.35	0.43%	135,496
Oct 1, 2026	2.36	2.43	2.33	2.34	2.34	-3.70%	186,234
Sep 30, 2026	2.33	2.46	2.28	2.43	2.43	1.25%	620,358
Sep 29, 2026	2.42	2.46	2.37	2.40	2.40	-4.38%	366,224
Sep 28, 2026	2.66	2.66	2.50	2.51	2.51	-3.09%	140,068
Sep 25, 2026	2.57	2.61	2.50	2.59	2.59	-0.77%	274,235
Sep 24, 2026	2.67	2.67	2.52	2.61	2.61	-2.25%	130,473
Sep 23, 2026	2.69	2.71	2.53	2.67	2.67	0.38%	210,534
Sep 22, 2026	2.67	2.70	2.60	2.66	2.66	-0.93%	345,233
Sep 21, 2026	2.75	2.82	2.72	2.78	2.69	1.83%	185,582
Sep 18, 2026	2.73	2.77	2.73	2.73	2.64	-0.73%	104,128
Sep 17, 2026	2.84	2.84	2.74	2.75	2.66	-2.14%	240,271
Sep 16, 2026	2.82	2.84	2.80	2.81	2.71	-0.35%	367,471
Sep 15, 2026	2.90	2.90	2.82	2.82	2.72	-2.42%	188,896
Sep 14, 2026	2.85	2.92	2.85	2.89	2.79	0.35%	334,717
Sep 11, 2026	2.80	2.89	2.79	2.88	2.78	0.70%	214,721
Sep 10, 2026	2.84	2.88	2.81	2.86	2.76	-1.04%	187,970
Sep 9, 2026	2.82	2.91	2.82	2.89	2.79	2.48%	206,651
Sep 8, 2026	2.85	2.86	2.81	2.82	2.72	-2.08%	117,405
Sep 7, 2026	2.85	2.88	2.84	2.88	2.78	-0.69%	163,388
Sep 4, 2026	2.88	2.92	2.87	2.90	2.80	1.40%	206,118
Sep 3, 2026	2.88	2.89	2.83	2.86	2.76	1.78%	141,912
Sep 2, 2026	2.89	2.89	2.80	2.81	2.71	-2.77%	94,096
Sep 1, 2026	2.91	2.93	2.85	2.89	2.79	-1.03%	280,342
Aug 31, 2026	2.92	2.94	2.84	2.92	2.82	0.34%	376,540
Aug 28, 2026	2.83	2.94	2.78	2.91	2.81	5.05%	756,648
Aug 27, 2026	2.47	2.79	2.47	2.77	2.68	13.06%	1,157,831
Aug 26, 2026	2.44	2.48	2.43	2.45	2.37	-0.81%	151,088
Aug 25, 2026	2.40	2.47	2.39	2.47	2.39	3.35%	124,667
Aug 24, 2026	2.42	2.44	2.37	2.39	2.31	-0.83%	149,772
Aug 21, 2026	2.41	2.43	2.38	2.41	2.33	0.42%	101,825
Aug 20, 2026	2.41	2.45	2.35	2.40	2.32	1.27%	131,488
Aug 19, 2026	2.32	2.39	2.32	2.37	2.29	2.16%	186,665
Aug 18, 2026	2.33	2.36	2.31	2.32	2.24	0.87%	102,151
Aug 17, 2026	2.34	2.40	2.30	2.30	2.22	-1.71%	314,587
Aug 14, 2026	2.36	2.37	2.33	2.34	2.26	-0.43%	100,926
Aug 13, 2026	2.33	2.40	2.30	2.35	2.27	0.43%	322,343
Aug 12, 2026	2.33	2.36	2.30	2.34	2.26	-	189,808
Aug 11, 2026	2.34	2.39	2.32	2.34	2.26	0.43%	80,840
Aug 10, 2026	2.40	2.42	2.31	2.33	2.25	-	134,305
Aug 7, 2026	2.34	2.36	2.30	2.33	2.25	-0.43%	131,630
Aug 6, 2026	2.39	2.39	2.32	2.34	2.26	-2.09%	169,185
Aug 5, 2026	2.45	2.45	2.33	2.39	2.31	-1.24%	228,212
Aug 4, 2026	2.39	2.44	2.34	2.42	2.34	3.42%	389,683
Aug 3, 2026	2.38	2.48	2.31	2.34	2.26	-0.85%	431,435
Jul 31, 2026	2.31	2.38	2.27	2.36	2.28	2.16%	551,654
Jul 30, 2026	2.30	2.31	2.21	2.31	2.23	0.43%	354,133