Fabryki Sprzetu i Narzedzi Górniczych Grupa Kapitalowa FASING S.A. (WSE:FSG)
Poland · Delayed Price · Currency is PLN 15.00
-0.50 (-3.23%)
Mar 23, 2026, 4:29 PM CET
WSE:FSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15.30 | 15.90 | 14.60 | 15.50 | 15.50 | 4.03% | 2,347 |
| Mar 19, 2026 | 15.00 | 16.00 | 14.90 | 14.90 | 14.90 | -3.25% | 2,696 |
| Mar 18, 2026 | 14.90 | 15.50 | 14.90 | 15.40 | 15.40 | -0.65% | 90 |
| Mar 17, 2026 | 15.40 | 15.50 | 14.10 | 15.50 | 15.50 | -4.32% | 507 |
| Mar 16, 2026 | 14.80 | 16.20 | 14.80 | 16.20 | 16.20 | 5.19% | 1,005 |
| Mar 12, 2026 | 14.40 | 15.40 | 14.40 | 15.40 | 15.40 | 2.67% | 1,195 |
| Mar 11, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 25 |
| Mar 10, 2026 | 14.40 | 15.10 | 14.40 | 15.10 | 15.10 | - | 72 |
| Mar 9, 2026 | 14.30 | 15.10 | 14.30 | 15.10 | 15.10 | 1.34% | 979 |
| Mar 6, 2026 | 14.20 | 14.90 | 13.80 | 14.90 | 14.90 | - | 1,077 |
| Mar 4, 2026 | 14.80 | 14.90 | 14.20 | 14.90 | 14.90 | 3.47% | 827 |
| Mar 3, 2026 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -5.26% | 707 |
| Mar 2, 2026 | 15.00 | 15.70 | 14.50 | 15.20 | 15.20 | -1.94% | 1,983 |
| Feb 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 10 |
| Feb 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | 76 |
| Feb 25, 2026 | 16.10 | 16.20 | 15.50 | 15.50 | 15.50 | -3.73% | 603 |
| Feb 24, 2026 | 15.60 | 16.20 | 15.60 | 16.10 | 16.10 | -0.62% | 302 |
| Feb 23, 2026 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | - | 35 |
| Feb 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 47 |
| Feb 19, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.84% | 1,223 |
| Feb 18, 2026 | 15.60 | 16.30 | 15.20 | 16.30 | 16.30 | 4.49% | 1,374 |
| Feb 17, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 203 |
| Feb 16, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | - | 44 |
| Feb 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 10 |
| Feb 12, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 0.65% | 120 |
| Feb 11, 2026 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | - | 1,289 |
| Feb 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1,098 |
| Feb 9, 2026 | 15.50 | 15.50 | 15.00 | 15.40 | 15.40 | - | 274 |
| Feb 6, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | 108 |
| Feb 5, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.97% | 185 |
| Feb 4, 2026 | 14.90 | 15.50 | 14.90 | 15.20 | 15.20 | 1.33% | 20,635 |
| Feb 3, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | - | 104 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.40 | 15.00 | 15.00 | - | 271 |
| Jan 30, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 399 |
| Jan 29, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 0.67% | 472 |
| Jan 28, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | - | 347 |
| Jan 27, 2026 | 14.90 | 14.90 | 14.40 | 14.90 | 14.90 | - | 27 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.40 | 14.90 | 14.90 | -0.67% | 316 |
| Jan 23, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 90 |
| Jan 22, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 108 |
| Jan 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 10 |
| Jan 20, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.32% | 100 |
| Jan 19, 2026 | 15.30 | 15.30 | 14.30 | 15.10 | 15.10 | -0.66% | 1,795 |
| Jan 16, 2026 | 14.70 | 15.30 | 14.60 | 15.20 | 15.20 | 3.40% | 4,571 |
| Jan 15, 2026 | 13.90 | 14.80 | 13.90 | 14.70 | 14.70 | 5.76% | 4,610 |
| Jan 14, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | 2.96% | 99 |
| Jan 13, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -6.25% | 1,144 |
| Jan 12, 2026 | 14.40 | 14.40 | 14.10 | 14.40 | 14.40 | 0.70% | 673 |
| Jan 9, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 2.88% | 636 |
| Jan 8, 2026 | 14.10 | 14.30 | 13.30 | 13.90 | 13.90 | 2.96% | 2,686 |