Skip to main content
Fleetwood Limited (ASX:FWD)
Australia flag Australia · Delayed Price · Currency is AUD
1.645
+0.005 (0.30%)
Apr 29, 2026, 12:59 PM AEST

Fleetwood Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.641.651.631.65-0.30%18,413
Apr 28, 20261.651.691.641.641.64-2.96%152,842
Apr 27, 20261.701.701.621.691.692.74%162,132
Apr 24, 20261.701.721.631.651.65-2.37%711,533
Apr 23, 20261.691.691.661.691.69-443,148
Apr 22, 20261.741.741.671.691.69-2.88%616,458
Apr 21, 20261.731.751.721.741.742.36%484,954
Apr 20, 20261.711.741.671.701.700.59%610,596
Apr 17, 20261.681.701.671.691.690.30%244,630
Apr 16, 20261.681.711.661.681.680.60%378,515
Apr 15, 20261.701.731.671.671.67-0.89%252,054
Apr 14, 20261.701.711.681.691.69-0.30%147,765
Apr 13, 20261.691.711.671.691.690.60%125,140
Apr 10, 20261.701.721.661.681.68-1.18%209,275
Apr 9, 20261.771.771.681.701.70-1.45%168,906
Apr 8, 20261.721.751.721.731.731.17%160,587
Apr 7, 20261.691.771.691.711.711.79%263,175
Apr 2, 20261.721.721.671.681.68-0.89%184,729
Apr 1, 20261.761.761.651.691.693.05%223,055
Mar 31, 20261.681.691.631.641.64-2.38%564,024
Mar 30, 20261.691.711.671.681.68-348,005
Mar 27, 20261.751.751.681.681.68-3.45%339,102
Mar 26, 20261.741.771.731.741.74-208,246
Mar 25, 20261.711.761.711.741.742.96%192,250
Mar 24, 20261.741.751.691.691.69-0.29%159,590
Mar 23, 20261.701.731.691.701.70-1.45%208,799
Mar 20, 20261.751.751.681.721.722.69%186,637
Mar 19, 20261.701.711.671.681.68-2.33%341,495
Mar 18, 20261.731.741.681.721.721.18%247,614
Mar 17, 20261.731.731.671.701.70-0.29%196,602
Mar 16, 20261.871.881.661.701.70-8.85%1,546,056
Mar 13, 20261.901.941.861.871.87-9.02%514,729
Mar 12, 20262.072.071.972.051.961.49%599,071
Mar 11, 20262.002.101.972.021.932.54%451,116
Mar 10, 20262.002.021.951.971.88-832,491
Mar 9, 20262.072.071.951.971.88-2.48%579,330
Mar 6, 20262.102.102.022.021.93-3.81%180,217
Mar 5, 20262.092.102.082.102.001.45%222,344
Mar 4, 20262.002.082.002.071.971.97%593,218
Mar 3, 20262.122.122.002.031.94-3.79%912,457
Mar 2, 20262.152.162.102.112.01-1.86%393,054
Feb 27, 20262.092.162.042.152.053.37%968,811
Feb 26, 20262.052.172.032.081.982.46%1,234,393
Feb 25, 20262.362.362.022.031.94-20.70%2,053,291
Feb 24, 20262.622.622.552.562.44-3.76%281,337
Feb 23, 20262.682.682.622.662.54-0.75%302,358
Feb 20, 20262.762.762.672.682.56-1.83%139,605
Feb 19, 20262.702.762.682.732.600.74%345,703
Feb 18, 20262.682.712.662.712.581.12%225,125
Feb 17, 20262.672.712.672.682.56-1.47%77,189
Feb 16, 20262.662.732.642.722.593.03%536,054
Feb 13, 20262.672.672.612.642.52-1.12%329,418
Feb 12, 20262.602.692.592.672.552.69%264,591
Feb 11, 20262.622.652.572.602.480.78%885,683
Feb 10, 20262.602.602.562.582.460.78%295,501
Feb 9, 20262.602.602.532.562.441.19%283,090
Feb 6, 20262.642.652.532.532.41-4.17%367,881
Feb 5, 20262.732.732.622.642.52-2.94%233,412
Feb 4, 20262.762.802.722.722.59-0.73%168,143
Feb 3, 20262.722.772.722.742.610.74%138,487
Feb 2, 20262.792.792.702.722.59-2.51%157,849
Jan 30, 20262.812.842.752.792.66-2.11%262,059
Jan 29, 20262.882.902.822.852.72-0.70%134,218
Jan 28, 20262.862.912.862.872.741.06%68,095
Jan 27, 20262.802.902.782.842.710.35%259,726
Jan 23, 20262.752.832.752.832.701.43%133,613
Jan 22, 20262.772.802.742.792.661.45%95,773
Jan 21, 20262.712.762.712.752.62-0.72%109,371
Jan 20, 20262.712.782.712.772.642.21%172,180
Jan 19, 20262.802.822.712.712.58-2.52%195,303
Jan 16, 20262.742.832.742.782.651.46%114,641
Jan 15, 20262.722.782.722.742.610.37%50,730
Jan 14, 20262.762.782.732.732.60-0.36%88,515
Jan 13, 20262.752.782.712.742.611.11%145,800
Jan 12, 20262.662.722.662.712.581.88%166,885
Jan 9, 20262.652.692.652.662.540.38%60,470
Jan 8, 20262.772.772.652.652.53-2.57%106,603
Jan 7, 20262.752.762.682.722.59-0.73%172,959
Jan 6, 20262.812.842.742.742.61-2.14%149,709
Jan 5, 20262.742.812.722.802.672.19%230,967
Jan 2, 20262.662.742.662.742.613.01%128,291
Dec 31, 20252.672.702.652.662.540.38%170,651
Dec 30, 20252.652.672.622.652.531.15%159,214
Dec 29, 20252.592.652.532.622.502.75%490,895
Dec 24, 20252.472.552.472.552.433.24%758,238
Dec 23, 20252.502.502.472.472.36-0.80%214,634
Dec 22, 20252.482.492.472.492.370.81%257,293
Dec 19, 20252.502.502.472.472.36-0.40%176,738
Dec 18, 20252.512.512.442.482.37-1.20%248,942
Dec 17, 20252.522.532.502.512.39-207,814
Dec 16, 20252.552.572.512.512.39-1.95%161,330
Dec 15, 20252.562.582.562.562.44-0.39%136,154
Dec 12, 20252.592.602.562.572.45-204,231
Dec 11, 20252.612.612.552.572.45-0.77%277,476
Dec 10, 20252.612.632.592.592.47-1.52%451,677
Dec 9, 20252.662.712.612.632.51-0.75%412,837
Dec 8, 20252.642.662.612.652.53-111,832
Dec 5, 20252.632.672.602.652.530.76%160,966
Dec 4, 20252.662.672.602.632.51-2.59%153,909
Dec 3, 20252.612.702.612.702.573.45%186,663