Fleetwood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	2.84	2.84	2.74	2.75	-	-2.14%	161,895
Sep 16, 2026	2.82	2.84	2.80	2.81	2.81	-0.35%	367,471
Sep 15, 2026	2.90	2.90	2.82	2.82	2.82	-2.42%	142,823
Sep 14, 2026	2.85	2.92	2.85	2.89	2.89	0.35%	334,717
Sep 11, 2026	2.80	2.89	2.79	2.88	2.88	0.70%	214,721
Sep 10, 2026	2.84	2.88	2.81	2.86	2.86	-1.04%	164,704
Sep 9, 2026	2.82	2.91	2.82	2.89	2.89	2.48%	206,651
Sep 8, 2026	2.85	2.86	2.81	2.82	2.82	-2.08%	117,405
Sep 7, 2026	2.85	2.88	2.84	2.88	2.88	-0.69%	163,257
Sep 4, 2026	2.88	2.92	2.87	2.90	2.90	1.40%	206,118
Sep 3, 2026	2.88	2.89	2.83	2.86	2.86	1.78%	141,912
Sep 2, 2026	2.89	2.89	2.80	2.81	2.81	-2.77%	94,096
Sep 1, 2026	2.91	2.93	2.85	2.89	2.89	-1.03%	280,342
Aug 31, 2026	2.92	2.94	2.84	2.92	2.92	0.34%	376,540
Aug 28, 2026	2.83	2.94	2.78	2.91	2.91	5.05%	756,648
Aug 27, 2026	2.47	2.79	2.47	2.77	2.77	13.06%	1,157,831
Aug 26, 2026	2.44	2.48	2.43	2.45	2.45	-0.81%	151,088
Aug 25, 2026	2.40	2.47	2.39	2.47	2.47	3.35%	124,667
Aug 24, 2026	2.42	2.44	2.37	2.39	2.39	-0.83%	149,772
Aug 21, 2026	2.41	2.43	2.38	2.41	2.41	0.42%	101,825
Aug 20, 2026	2.41	2.45	2.35	2.40	2.40	1.27%	131,488
Aug 19, 2026	2.32	2.39	2.32	2.37	2.37	2.16%	186,665
Aug 18, 2026	2.33	2.36	2.31	2.32	2.32	0.87%	102,151
Aug 17, 2026	2.34	2.40	2.30	2.30	2.30	-1.71%	314,587
Aug 14, 2026	2.36	2.37	2.33	2.34	2.34	-0.43%	100,926
Aug 13, 2026	2.33	2.40	2.30	2.35	2.35	0.43%	322,343
Aug 12, 2026	2.33	2.36	2.30	2.34	2.34	-	189,808
Aug 11, 2026	2.34	2.39	2.32	2.34	2.34	0.43%	80,840
Aug 10, 2026	2.40	2.42	2.31	2.33	2.33	-	134,305
Aug 7, 2026	2.34	2.36	2.30	2.33	2.33	-0.43%	131,630
Aug 6, 2026	2.39	2.39	2.32	2.34	2.34	-2.09%	169,185
Aug 5, 2026	2.45	2.45	2.33	2.39	2.39	-1.24%	228,212
Aug 4, 2026	2.39	2.44	2.34	2.42	2.42	3.42%	389,683
Aug 3, 2026	2.38	2.48	2.31	2.34	2.34	-0.85%	431,435
Jul 31, 2026	2.31	2.38	2.27	2.36	2.36	2.16%	551,654
Jul 30, 2026	2.30	2.31	2.21	2.31	2.31	0.43%	296,294
Jul 29, 2026	2.26	2.31	2.24	2.30	2.30	2.68%	567,521
Jul 28, 2026	2.22	2.27	2.17	2.24	2.24	0.45%	451,669
Jul 27, 2026	2.24	2.30	2.21	2.23	2.23	3.24%	345,215
Jul 24, 2026	2.19	2.20	2.10	2.16	2.16	-0.92%	145,866
Jul 23, 2026	2.22	2.24	2.14	2.18	2.18	-1.80%	205,063
Jul 22, 2026	2.13	2.23	2.10	2.22	2.22	6.22%	193,085
Jul 21, 2026	2.23	2.23	2.05	2.09	2.09	-5.43%	372,208
Jul 20, 2026	2.30	2.34	2.13	2.21	2.21	-4.33%	462,408
Jul 17, 2026	2.15	2.36	2.14	2.31	2.31	5.96%	2,093,175
Jul 16, 2026	1.86	2.23	1.86	2.18	2.18	23.51%	1,588,681
Jul 15, 2026	1.83	1.86	1.76	1.77	1.77	-0.28%	469,834
Jul 14, 2026	1.82	1.82	1.77	1.77	1.77	-3.80%	394,296
Jul 13, 2026	1.92	1.92	1.83	1.84	1.84	-4.17%	627,304
Jul 10, 2026	1.94	1.94	1.90	1.92	1.92	-0.52%	324,754