Fleetwood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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