Fleetwood Limited (ASX:FWD)
Australia · Delayed Price · Currency is AUD 1.735
-0.005 (-0.29%)
Jun 3, 2026, 10:13 AM AEST
Fleetwood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | - | 471,480 |
| May 6, 2026 | 1.67 | 1.69 | 1.64 | 1.64 | 1.64 | -0.61% | 288,517 |
| May 5, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 170,166 |
| May 4, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.30% | 126,071 |
| May 1, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -0.30% | 249,191 |
| Apr 30, 2026 | 1.65 | 1.69 | 1.62 | 1.67 | 1.67 | 2.45% | 165,356 |
| Apr 29, 2026 | 1.64 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 103,292 |
| Apr 28, 2026 | 1.65 | 1.69 | 1.64 | 1.64 | 1.64 | -2.96% | 152,842 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.62 | 1.69 | 1.69 | 2.74% | 162,132 |
| Apr 24, 2026 | 1.70 | 1.72 | 1.63 | 1.65 | 1.65 | -2.37% | 711,533 |
| Apr 23, 2026 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | - | 443,148 |
| Apr 22, 2026 | 1.74 | 1.74 | 1.67 | 1.69 | 1.69 | -2.88% | 616,458 |
| Apr 21, 2026 | 1.73 | 1.75 | 1.72 | 1.74 | 1.74 | 2.36% | 484,954 |
| 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 |