Skip to main content
Fleetwood Limited (ASX:FWD)
Australia flag Australia · Delayed Price · Currency is AUD
2.020
-0.080 (-3.81%)
At close: Mar 6, 2026

Fleetwood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.102.102.022.022.02-3.81%180,217
Mar 5, 20262.092.102.082.102.101.45%222,344
Mar 4, 20262.002.082.002.072.071.97%593,218
Mar 3, 20262.122.122.002.032.03-3.79%912,457
Mar 2, 20262.152.162.102.112.11-1.86%393,054
Feb 27, 20262.092.162.042.152.153.37%968,811
Feb 26, 20262.052.172.032.082.082.46%1,234,393
Feb 25, 20262.362.362.022.032.03-20.70%2,053,291
Feb 24, 20262.622.622.552.562.56-3.76%281,337
Feb 23, 20262.682.682.622.662.66-0.75%302,358
Feb 20, 20262.762.762.672.682.68-1.83%139,605
Feb 19, 20262.702.762.682.732.730.74%345,703
Feb 18, 20262.682.712.662.712.711.12%225,125
Feb 17, 20262.672.712.672.682.68-1.47%77,189
Feb 16, 20262.662.732.642.722.723.03%536,054
Feb 13, 20262.672.672.612.642.64-1.12%329,418
Feb 12, 20262.602.692.592.672.672.69%264,591
Feb 11, 20262.622.652.572.602.600.78%885,683
Feb 10, 20262.602.602.562.582.580.78%295,501
Feb 9, 20262.602.602.532.562.561.19%283,090
Feb 6, 20262.642.652.532.532.53-4.17%367,881
Feb 5, 20262.732.732.622.642.64-2.94%233,412
Feb 4, 20262.762.802.722.722.72-0.73%168,143
Feb 3, 20262.722.772.722.742.740.74%138,487
Feb 2, 20262.792.792.702.722.72-2.51%157,849
Jan 30, 20262.812.842.752.792.79-2.11%262,059
Jan 29, 20262.882.902.822.852.85-0.70%134,218
Jan 28, 20262.862.912.862.872.871.06%68,095
Jan 27, 20262.802.902.782.842.840.35%259,726
Jan 23, 20262.752.832.752.832.831.43%133,613
Jan 22, 20262.772.802.742.792.791.45%95,773
Jan 21, 20262.712.762.712.752.75-0.72%109,371
Jan 20, 20262.712.782.712.772.772.21%172,180
Jan 19, 20262.802.822.712.712.71-2.52%195,303
Jan 16, 20262.742.832.742.782.781.46%114,641
Jan 15, 20262.722.782.722.742.740.37%50,730
Jan 14, 20262.762.782.732.732.73-0.36%88,515
Jan 13, 20262.752.782.712.742.741.11%145,800
Jan 12, 20262.662.722.662.712.711.88%166,885
Jan 9, 20262.652.692.652.662.660.38%60,470
Jan 8, 20262.772.772.652.652.65-2.57%106,603
Jan 7, 20262.752.762.682.722.72-0.73%172,959
Jan 6, 20262.812.842.742.742.74-2.14%149,709
Jan 5, 20262.742.812.722.802.802.19%230,967
Jan 2, 20262.662.742.662.742.743.01%128,291
Dec 31, 20252.672.702.652.662.660.38%170,651
Dec 30, 20252.652.672.622.652.651.15%159,214
Dec 29, 20252.592.652.532.622.622.75%490,895
Dec 24, 20252.472.552.472.552.553.24%758,238
Dec 23, 20252.502.502.472.472.47-0.80%214,634
Dec 22, 20252.482.492.472.492.490.81%257,293
Dec 19, 20252.502.502.472.472.47-0.40%176,738
Dec 18, 20252.512.512.442.482.48-1.20%248,942
Dec 17, 20252.522.532.502.512.51-207,814
Dec 16, 20252.552.572.512.512.51-1.95%161,330
Dec 15, 20252.562.582.562.562.56-0.39%136,154
Dec 12, 20252.592.602.562.572.57-204,231
Dec 11, 20252.612.612.552.572.57-0.77%277,476
Dec 10, 20252.612.632.592.592.59-1.52%451,677
Dec 9, 20252.662.712.612.632.63-0.75%412,837
Dec 8, 20252.642.662.612.652.65-111,832
Dec 5, 20252.632.672.602.652.650.76%160,966
Dec 4, 20252.662.672.602.632.63-2.59%153,909
Dec 3, 20252.612.702.612.702.703.45%186,663
Dec 2, 20252.622.652.572.612.611.16%427,304
Dec 1, 20252.522.582.512.582.58-283,318
Nov 28, 20252.532.612.522.582.582.79%259,932
Nov 27, 20252.552.562.502.512.51-1.95%214,091
Nov 26, 20252.492.582.442.562.563.64%755,437
Nov 25, 20252.602.652.362.472.47-9.52%1,446,811
Nov 24, 20252.702.772.692.732.731.87%191,410
Nov 21, 20252.632.682.592.682.681.13%287,457
Nov 20, 20252.622.682.562.652.652.71%190,729
Nov 19, 20252.562.592.552.582.580.39%176,608
Nov 18, 20252.582.592.552.572.57-1.53%172,424
Nov 17, 20252.652.662.602.612.61-1.51%492,778
Nov 14, 20252.622.672.562.652.65-0.75%410,166
Nov 13, 20252.722.792.662.672.67-2.55%447,230
Nov 12, 20252.812.822.742.742.74-2.49%151,971
Nov 11, 20252.812.852.782.812.811.08%730,034
Nov 10, 20252.702.842.672.782.780.36%414,885
Nov 7, 20252.872.872.722.772.77-3.48%330,495
Nov 6, 20252.972.972.852.872.87-0.69%136,386
Nov 5, 20252.982.982.872.892.89-3.02%163,509
Nov 4, 20253.023.042.982.982.98-1.00%60,986
Nov 3, 20252.953.032.923.013.012.03%415,287
Oct 31, 20252.952.982.932.952.95-174,449
Oct 30, 20252.982.982.912.952.95-0.67%471,069
Oct 29, 20252.993.002.942.972.970.34%119,001
Oct 28, 20253.083.082.912.962.96-3.90%313,753
Oct 27, 20253.243.263.043.083.08-4.64%286,263
Oct 24, 20253.183.253.163.233.231.89%203,899
Oct 23, 20253.083.172.993.173.172.26%292,363
Oct 22, 20252.913.102.883.103.106.53%817,651
Oct 21, 20252.932.962.902.912.91-1.36%157,846
Oct 20, 20253.023.042.932.952.95-2.32%181,260
Oct 17, 20253.043.082.993.023.02-0.66%240,765
Oct 16, 20253.043.083.023.043.04-68,125
Oct 15, 20253.053.083.033.043.04-66,141
Oct 14, 20253.003.073.003.043.04-0.33%93,291