Fleetwood Limited (ASX:FWD)
Australia
· Delayed Price · Currency is AUD 3.030
+0.070 (2.36%)
Sep 26, 2025, 4:10 PM AEST
Fleetwood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.96 | 3.06 | 2.94 | 3.03 | 3.03 | 2.36% | 494,941 |
| Sep 25, 2025 | 2.98 | 2.98 | 2.93 | 2.96 | 2.96 | 0.34% | 221,764 |
| Sep 24, 2025 | 2.97 | 2.97 | 2.92 | 2.95 | 2.95 | -0.34% | 104,625 |
| Sep 23, 2025 | 2.99 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 120,622 |
| Sep 22, 2025 | 3.00 | 3.01 | 2.93 | 2.98 | 2.98 | -0.33% | 185,775 |
| Sep 19, 2025 | 3.02 | 3.02 | 2.94 | 2.99 | 2.99 | -0.33% | 276,420 |
| Sep 18, 2025 | 2.98 | 3.02 | 2.97 | 3.00 | 3.00 | -0.66% | 183,856 |
| Sep 17, 2025 | 2.93 | 3.03 | 2.93 | 3.02 | 3.02 | 0.67% | 131,455 |
| Sep 16, 2025 | 2.96 | 3.03 | 2.93 | 3.00 | 3.00 | 2.74% | 322,795 |
| Sep 15, 2025 | 2.95 | 2.99 | 2.87 | 2.92 | 2.92 | -5.19% | 432,755 |
| Sep 12, 2025 | 3.05 | 3.09 | 3.04 | 3.08 | 2.95 | 1.99% | 376,710 |
| Sep 11, 2025 | 3.05 | 3.08 | 3.00 | 3.02 | 2.89 | -0.33% | 227,384 |
| Sep 10, 2025 | 3.04 | 3.05 | 2.99 | 3.03 | 2.90 | -0.66% | 313,644 |
| Sep 9, 2025 | 3.05 | 3.06 | 3.01 | 3.05 | 2.92 | 0.33% | 230,398 |
| Sep 8, 2025 | 3.05 | 3.15 | 3.02 | 3.04 | 2.91 | -0.33% | 439,579 |
| Sep 5, 2025 | 3.09 | 3.15 | 3.04 | 3.05 | 2.92 | -0.33% | 444,199 |
| Sep 4, 2025 | 3.06 | 3.14 | 3.04 | 3.06 | 2.93 | - | 209,078 |
| Sep 3, 2025 | 3.09 | 3.11 | 3.02 | 3.06 | 2.93 | -0.97% | 315,273 |
| Sep 2, 2025 | 3.10 | 3.15 | 3.08 | 3.09 | 2.95 | 0.65% | 287,532 |
| Sep 1, 2025 | 2.90 | 3.11 | 2.89 | 3.07 | 2.94 | 6.23% | 755,841 |
| Aug 29, 2025 | 2.94 | 2.97 | 2.89 | 2.89 | 2.76 | -0.34% | 416,759 |
| Aug 28, 2025 | 2.98 | 3.00 | 2.87 | 2.90 | 2.77 | -1.36% | 425,882 |
| Aug 27, 2025 | 3.11 | 3.21 | 2.90 | 2.94 | 2.81 | 2.80% | 1,230,959 |
| Aug 26, 2025 | 2.87 | 2.92 | 2.82 | 2.86 | 2.73 | 0.35% | 159,516 |
| Aug 25, 2025 | 2.87 | 2.89 | 2.82 | 2.85 | 2.73 | -0.70% | 117,472 |
| Aug 22, 2025 | 2.88 | 2.88 | 2.80 | 2.87 | 2.74 | 1.41% | 144,965 |
| Aug 21, 2025 | 2.76 | 2.85 | 2.76 | 2.83 | 2.71 | 2.54% | 56,831 |
| Aug 20, 2025 | 2.78 | 2.82 | 2.76 | 2.76 | 2.64 | -1.43% | 35,318 |
| Aug 19, 2025 | 2.77 | 2.83 | 2.74 | 2.80 | 2.68 | 0.72% | 100,811 |
| Aug 18, 2025 | 2.85 | 2.85 | 2.74 | 2.78 | 2.66 | -1.42% | 70,206 |
| Aug 15, 2025 | 2.82 | 2.84 | 2.76 | 2.82 | 2.70 | - | 185,827 |
| Aug 14, 2025 | 2.75 | 2.84 | 2.74 | 2.82 | 2.70 | 2.55% | 203,808 |
| Aug 13, 2025 | 2.68 | 2.75 | 2.65 | 2.75 | 2.63 | 1.85% | 114,182 |
| Aug 12, 2025 | 2.71 | 2.73 | 2.67 | 2.70 | 2.58 | -1.10% | 29,430 |
| Aug 11, 2025 | 2.65 | 2.73 | 2.65 | 2.73 | 2.61 | 1.11% | 47,758 |
| Aug 8, 2025 | 2.70 | 2.71 | 2.65 | 2.70 | 2.58 | -1.10% | 47,509 |
| Aug 7, 2025 | 2.77 | 2.77 | 2.69 | 2.73 | 2.61 | -0.73% | 76,582 |
| Aug 6, 2025 | 2.70 | 2.76 | 2.66 | 2.75 | 2.63 | 3.38% | 146,650 |
| Aug 5, 2025 | 2.65 | 2.68 | 2.64 | 2.66 | 2.54 | 1.92% | 120,607 |
| Aug 4, 2025 | 2.65 | 2.65 | 2.60 | 2.61 | 2.50 | -1.51% | 41,172 |
| Aug 1, 2025 | 2.65 | 2.65 | 2.58 | 2.65 | 2.53 | 0.38% | 76,392 |
| Jul 31, 2025 | 2.69 | 2.69 | 2.62 | 2.64 | 2.52 | -1.12% | 103,016 |
| Jul 30, 2025 | 2.70 | 2.73 | 2.65 | 2.67 | 2.55 | -0.74% | 118,631 |
| Jul 29, 2025 | 2.65 | 2.71 | 2.60 | 2.69 | 2.57 | 1.51% | 135,201 |
| Jul 28, 2025 | 2.63 | 2.66 | 2.61 | 2.65 | 2.53 | 1.15% | 53,258 |
| Jul 25, 2025 | 2.74 | 2.74 | 2.59 | 2.62 | 2.51 | -2.60% | 178,068 |
| Jul 24, 2025 | 2.74 | 2.74 | 2.68 | 2.69 | 2.57 | -2.18% | 63,956 |
| Jul 23, 2025 | 2.67 | 2.81 | 2.67 | 2.75 | 2.63 | 3.00% | 252,314 |
| Jul 22, 2025 | 2.65 | 2.70 | 2.60 | 2.67 | 2.55 | 1.14% | 65,823 |
| Jul 21, 2025 | 2.69 | 2.71 | 2.63 | 2.64 | 2.52 | -1.86% | 74,298 |