Foley Wines Limited (NZE:FWL)
New Zealand · Delayed Price · Currency is NZD 0.6200
+0.0100 (1.64%)
Dec 19, 2025, 5:00 PM NZST
Foley Wines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 6,481 |
| Nov 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | 1,124 |
| Nov 5, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -3.28% | 340 |
| Nov 4, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 1,594 |
| Nov 3, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 5.26% | 50,400 |
| Oct 30, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.39% | 399 |
| Oct 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 13,106 |
| Oct 28, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -6.35% | 13,797 |
| Oct 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4,357 |
| Oct 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 11,390 |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | 156 |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | 15,000 |
| Oct 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | 17 |
| Oct 15, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -4.76% | 10,866 |
| Oct 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 965 |
| Oct 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 406 |
| Oct 9, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -2.33% | 3,506 |
| Oct 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | 267 |
| Oct 7, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.63 | 4.88% | 1,453 |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 1.65% | 469 |
| Oct 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 0.83% | 350 |
| Oct 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -1.64% | 355 |
| Sep 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.59 | 1.67% | 510 |