Foley Wines Limited (NZE:FWL)
New Zealand · Delayed Price · Currency is NZD 0.6050
+0.0050 (0.83%)
Oct 3, 2025, 10:00 AM NZST
Foley Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 350 |
| Oct 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 355 |
| Oct 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Sep 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 510 |
| Sep 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 9,937 |
| Sep 26, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 3.45% | 21,811 |
| Sep 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | 23,337 |
| Sep 24, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.86% | 211 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 5,243 |
| Sep 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.85% | 3,514 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.50% | 5,252 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 425 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 9,278 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,063 |
| Sep 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 10,063 |
| Sep 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 135 |
| Sep 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 58 |
| Sep 10, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 522 |
| Sep 9, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 10,509 |
| Sep 8, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.80% | 1,862 |
| Sep 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | 4 |
| Sep 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 39 |
| Sep 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 78 |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 67 |
| Sep 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3 |
| Aug 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 16,628 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 82,851 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6,610 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 34 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6,488 |
| Aug 18, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 20,482 |
| Aug 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 14, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Aug 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 159 |
| Aug 12, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 1.72% | 2,858 |
| Aug 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 622 |
| Aug 8, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 1,883 |
| Aug 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 15,663 |
| Aug 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 268 |
| Aug 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1,688 |
| Aug 4, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 5,798 |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 37,607 |
| Jul 31, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 52,573 |
| Jul 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 2,133 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 1,119 |