Fabryki Mebli FORTE S.A. (WSE:FTE)
Poland · Delayed Price · Currency is PLN 21.60
-0.30 (-1.37%)
Mar 12, 2026, 5:00 PM CET
Fabryki Mebli FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 21.90 | 21.90 | 21.40 | 21.40 | - | -2.28% | 2,307 |
| Mar 11, 2026 | 21.90 | 22.10 | 21.60 | 21.90 | 21.90 | - | 896 |
| Mar 10, 2026 | 21.20 | 22.10 | 21.20 | 21.90 | 21.90 | 2.34% | 4,722 |
| Mar 9, 2026 | 21.10 | 21.40 | 20.70 | 21.40 | 21.40 | -2.28% | 12,483 |
| Mar 6, 2026 | 22.10 | 22.10 | 21.60 | 21.90 | 21.90 | -1.79% | 3,013 |
| Mar 5, 2026 | 22.30 | 22.30 | 22.00 | 22.30 | 22.30 | -0.45% | 1,796 |
| Mar 4, 2026 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | 3.70% | 3,257 |
| Mar 3, 2026 | 22.10 | 22.10 | 21.00 | 21.60 | 21.60 | -2.26% | 3,843 |
| Mar 2, 2026 | 22.00 | 22.10 | 21.20 | 22.10 | 22.10 | -0.45% | 3,670 |
| Feb 27, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | -0.89% | 6,163 |
| Feb 26, 2026 | 22.50 | 22.50 | 22.10 | 22.40 | 22.40 | - | 2,235 |
| Feb 25, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | - | 1,670 |
| Feb 24, 2026 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | -0.88% | 2,736 |
| Feb 23, 2026 | 22.50 | 22.60 | 22.30 | 22.60 | 22.60 | 0.44% | 1,250 |
| Feb 20, 2026 | 22.60 | 22.80 | 22.20 | 22.50 | 22.50 | -2.17% | 6,051 |
| Feb 19, 2026 | 23.50 | 23.50 | 22.70 | 23.00 | 23.00 | -2.13% | 6,371 |
| Feb 18, 2026 | 23.60 | 23.60 | 23.30 | 23.50 | 23.50 | - | 1,477 |
| Feb 17, 2026 | 23.60 | 23.60 | 23.30 | 23.50 | 23.50 | - | 1,567 |
| Feb 16, 2026 | 23.90 | 23.90 | 23.10 | 23.50 | 23.50 | -1.67% | 2,544 |
| Feb 13, 2026 | 24.00 | 24.00 | 23.60 | 23.90 | 23.90 | - | 913 |
| Feb 12, 2026 | 24.10 | 24.20 | 23.70 | 23.90 | 23.90 | -0.42% | 2,113 |
| Feb 11, 2026 | 23.80 | 24.30 | 23.70 | 24.00 | 24.00 | 0.84% | 3,129 |
| Feb 10, 2026 | 23.60 | 23.80 | 23.30 | 23.80 | 23.80 | 1.28% | 1,294 |
| Feb 9, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 1.29% | 3,102 |
| Feb 6, 2026 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | -0.85% | 9,362 |
| Feb 5, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | - | 2,659 |
| Feb 4, 2026 | 23.30 | 23.60 | 23.20 | 23.40 | 23.40 | 1.30% | 4,773 |
| Feb 3, 2026 | 24.60 | 24.60 | 23.10 | 23.10 | 23.10 | -6.10% | 16,832 |
| Feb 2, 2026 | 24.50 | 24.70 | 24.40 | 24.60 | 24.60 | -0.81% | 2,748 |
| Jan 30, 2026 | 24.70 | 25.10 | 24.50 | 24.80 | 24.80 | 0.40% | 19,690 |
| Jan 29, 2026 | 24.30 | 24.80 | 24.30 | 24.70 | 24.70 | 0.41% | 15,101 |
| Jan 28, 2026 | 24.70 | 24.90 | 24.40 | 24.60 | 24.60 | -1.60% | 8,046 |
| Jan 27, 2026 | 26.10 | 26.10 | 24.70 | 25.00 | 25.00 | -6.02% | 32,909 |
| Jan 26, 2026 | 26.40 | 27.00 | 26.00 | 26.60 | 26.60 | -0.37% | 15,597 |
| Jan 23, 2026 | 26.80 | 27.00 | 26.50 | 26.70 | 26.70 | 0.38% | 4,315 |
| Jan 22, 2026 | 25.90 | 26.60 | 25.60 | 26.60 | 26.60 | 3.50% | 15,211 |
| Jan 21, 2026 | 25.30 | 25.90 | 25.30 | 25.70 | 25.70 | 1.98% | 10,715 |
| Jan 20, 2026 | 24.70 | 25.20 | 24.60 | 25.20 | 25.20 | 2.02% | 18,385 |
| Jan 19, 2026 | 25.30 | 25.40 | 23.70 | 24.70 | 24.70 | -1.59% | 14,940 |
| Jan 16, 2026 | 25.90 | 25.90 | 24.90 | 25.10 | 25.10 | -1.57% | 16,837 |
| Jan 15, 2026 | 25.50 | 25.90 | 25.30 | 25.50 | 25.50 | 1.59% | 4,404 |
| Jan 14, 2026 | 25.00 | 25.60 | 25.00 | 25.10 | 25.10 | 0.80% | 3,178 |
| Jan 13, 2026 | 25.00 | 25.50 | 24.90 | 24.90 | 24.90 | -0.40% | 8,262 |
| Jan 12, 2026 | 25.30 | 25.60 | 24.80 | 25.00 | 25.00 | -1.19% | 4,100 |
| Jan 9, 2026 | 25.60 | 26.00 | 24.80 | 25.30 | 25.30 | -0.78% | 11,415 |
| Jan 8, 2026 | 25.80 | 26.00 | 25.10 | 25.50 | 25.50 | -1.54% | 16,806 |
| Jan 7, 2026 | 25.50 | 26.20 | 25.50 | 25.90 | 25.90 | 1.97% | 11,548 |
| Jan 5, 2026 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 3.25% | 10,051 |
| Jan 2, 2026 | 23.90 | 25.10 | 23.70 | 24.60 | 24.60 | 4.24% | 13,173 |
| Dec 30, 2025 | 23.50 | 23.70 | 23.00 | 23.60 | 23.60 | 0.43% | 13,001 |