Foley Wines Limited (NZE:FWL)
New Zealand · Delayed Price · Currency is NZD 0.6300
0.00 (0.00%)
At close: Jan 30, 2026
Foley Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 9,902 |
| Jan 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 121 |
| Jan 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 61 |
| Jan 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 5,133 |
| Jan 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 3,896 |
| Jan 22, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 18,332 |
| Jan 19, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | - | 18,110 |
| Jan 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 5,879 |
| Jan 15, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | 18,281 |
| Jan 14, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 9,170 |
| Jan 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | 13,780 |
| Jan 12, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | 3,357 |
| Jan 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 11,206 |
| Jan 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 9,760 |
| Jan 7, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.60% | 6,648 |
| Jan 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 25 |
| Jan 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 827 |
| Dec 31, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | 9 |
| Dec 30, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 5.69% | 5,740 |
| Dec 29, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | 8 |
| Dec 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 10,855 |
| Dec 23, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 7,440 |
| Dec 22, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -1.61% | 42,982 |
| Dec 19, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 15,408 |
| Dec 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 6,299 |
| Dec 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 424 |
| Dec 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | 49 |
| Dec 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | 2,039 |
| Dec 12, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 2.52% | 10,466 |
| Dec 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.71% | 7,160 |
| Dec 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.50% | 2,004 |
| Dec 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | 3,371 |
| Dec 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 336 |
| Dec 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | 19 |
| Dec 4, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 317 |
| Dec 3, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 32,206 |
| Dec 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 624 |
| Nov 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.00% | 4,630 |
| Nov 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 251 |
| Nov 25, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 2,188 |
| Nov 24, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 23,013 |
| Nov 21, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 43,559 |
| Nov 20, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 152 |
| Nov 19, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 1,220 |
| Nov 18, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 448 |
| Nov 17, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 3.33% | 554 |
| Nov 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.23% | 625 |
| Nov 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 16 |
| Nov 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 567 |
| Nov 11, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | - | 5,527 |