Fleetwood Limited (ASX:FWD)
Australia · Delayed Price · Currency is AUD 1.675
0.00 (0.00%)
May 12, 2026, 11:08 AM AEST
Fleetwood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.73 | 1.73 | 1.67 | 1.69 | - | 0.60% | 150,014 |
| 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 |
| Mar 20, 2026 | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | 2.69% | 186,637 |
| Mar 19, 2026 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -2.33% | 341,495 |
| Mar 18, 2026 | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | 1.18% | 247,614 |
| Mar 17, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | -0.29% | 196,602 |
| Mar 16, 2026 | 1.87 | 1.88 | 1.66 | 1.70 | 1.70 | -8.85% | 1,546,056 |
| Mar 13, 2026 | 1.90 | 1.94 | 1.86 | 1.87 | 1.87 | -9.02% | 514,729 |
| Mar 12, 2026 | 2.07 | 2.07 | 1.97 | 2.05 | 1.96 | 1.49% | 599,071 |
| Mar 11, 2026 | 2.00 | 2.10 | 1.97 | 2.02 | 1.93 | 2.54% | 451,116 |
| Mar 10, 2026 | 2.00 | 2.02 | 1.95 | 1.97 | 1.88 | - | 832,491 |
| Mar 9, 2026 | 2.07 | 2.07 | 1.95 | 1.97 | 1.88 | -2.48% | 579,330 |
| Mar 6, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 1.93 | -3.81% | 180,217 |
| Mar 5, 2026 | 2.09 | 2.10 | 2.08 | 2.10 | 2.00 | 1.45% | 222,344 |
| Mar 4, 2026 | 2.00 | 2.08 | 2.00 | 2.07 | 1.97 | 1.97% | 593,218 |
| Mar 3, 2026 | 2.12 | 2.12 | 2.00 | 2.03 | 1.94 | -3.79% | 912,457 |
| Mar 2, 2026 | 2.15 | 2.16 | 2.10 | 2.11 | 2.01 | -1.86% | 393,054 |
| Feb 27, 2026 | 2.09 | 2.16 | 2.04 | 2.15 | 2.05 | 3.37% | 968,811 |