Fleetwood Limited (ASX:FWD)
Australia · Delayed Price · Currency is AUD 2.310
+0.130 (5.96%)
Jul 17, 2026, 4:10 PM AEST
Fleetwood Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.15 | 2.32 | 2.14 | 2.26 | - | 3.67% | 607,788 |
| 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 |
| Jul 9, 2026 | 1.95 | 1.99 | 1.92 | 1.93 | 1.93 | -1.03% | 322,236 |
| Jul 8, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.09% | 1,176,456 |
| Jul 7, 2026 | 1.98 | 1.98 | 1.90 | 1.91 | 1.91 | -0.78% | 449,067 |
| Jul 6, 2026 | 1.90 | 1.99 | 1.87 | 1.93 | 1.93 | 1.85% | 317,056 |
| Jul 3, 2026 | 1.87 | 1.89 | 1.85 | 1.89 | 1.89 | 1.34% | 357,353 |
| Jul 2, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 2.47% | 174,591 |
| Jul 1, 2026 | 1.82 | 1.85 | 1.81 | 1.82 | 1.82 | 0.28% | 386,143 |
| Jun 30, 2026 | 1.80 | 1.82 | 1.74 | 1.82 | 1.82 | 0.83% | 531,019 |
| Jun 29, 2026 | 1.70 | 1.83 | 1.70 | 1.80 | 1.80 | 3.45% | 802,917 |
| Jun 26, 2026 | 1.68 | 1.76 | 1.68 | 1.74 | 1.74 | 2.96% | 768,894 |
| Jun 25, 2026 | 1.58 | 1.73 | 1.56 | 1.69 | 1.69 | 6.96% | 427,081 |
| Jun 24, 2026 | 1.49 | 1.60 | 1.49 | 1.58 | 1.58 | 6.76% | 260,341 |
| Jun 23, 2026 | 1.41 | 1.55 | 1.39 | 1.48 | 1.48 | 3.50% | 698,905 |
| Jun 22, 2026 | 1.58 | 1.58 | 1.33 | 1.43 | 1.43 | -14.37% | 1,707,829 |
| Jun 19, 2026 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.30% | 88,672 |
| Jun 18, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 1.52% | 289,747 |
| Jun 17, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.08% | 343,206 |
| Jun 16, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | - | 184,369 |
| Jun 15, 2026 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 0.90% | 325,940 |
| Jun 12, 2026 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | 2.77% | 255,730 |
| Jun 11, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 161,871 |
| Jun 10, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.91% | 175,204 |
| Jun 9, 2026 | 1.68 | 1.68 | 1.62 | 1.65 | 1.65 | -0.90% | 183,388 |
| Jun 5, 2026 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -1.48% | 245,804 |
| Jun 4, 2026 | 1.70 | 1.70 | 1.67 | 1.69 | 1.69 | - | 96,916 |
| Jun 3, 2026 | 1.76 | 1.76 | 1.68 | 1.69 | 1.69 | -2.87% | 184,566 |
| Jun 2, 2026 | 1.75 | 1.76 | 1.72 | 1.74 | 1.74 | -0.85% | 223,855 |
| Jun 1, 2026 | 1.82 | 1.86 | 1.74 | 1.76 | 1.76 | -3.31% | 259,371 |
| May 29, 2026 | 1.73 | 1.83 | 1.71 | 1.82 | 1.82 | 7.08% | 246,361 |
| May 28, 2026 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | 1.50% | 111,679 |
| May 27, 2026 | 1.61 | 1.69 | 1.61 | 1.67 | 1.67 | 3.73% | 477,248 |
| May 26, 2026 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 240,487 |
| May 25, 2026 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -0.31% | 120,118 |
| May 22, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | - | 155,091 |
| May 21, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.91% | 116,706 |
| May 20, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 206,803 |
| May 19, 2026 | 1.58 | 1.69 | 1.57 | 1.66 | 1.66 | 5.73% | 652,088 |
| May 18, 2026 | 1.64 | 1.64 | 1.55 | 1.57 | 1.57 | -3.68% | 481,401 |
| May 15, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 145,707 |
| May 14, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | 0.61% | 206,714 |
| May 13, 2026 | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | -0.61% | 587,723 |
| May 12, 2026 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 487,171 |
| May 11, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | 0.30% | 278,796 |
| May 8, 2026 | 1.64 | 1.70 | 1.63 | 1.68 | 1.68 | 2.13% | 532,331 |