Fabryki Mebli FORTE S.A. (WSE:FTE)
Poland · Delayed Price · Currency is PLN 13.15
-0.10 (-0.75%)
Nov 4, 2026, 2:13 PM CET
Fabryki Mebli FORTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 13.15 | 13.30 | 13.15 | 13.15 | 13.15 | -0.75% | 1,120 |
| Nov 3, 2026 | 13.05 | 13.30 | 13.05 | 13.25 | 13.25 | 0.38% | 1,228 |
| Nov 2, 2026 | 13.65 | 13.65 | 13.05 | 13.20 | 13.20 | -2.94% | 5,275 |
| Oct 30, 2026 | 13.75 | 13.75 | 13.40 | 13.60 | 13.60 | -2.16% | 4,521 |
| Oct 29, 2026 | 13.90 | 14.05 | 13.70 | 13.90 | 13.90 | -1.07% | 4,330 |
| Oct 28, 2026 | 14.10 | 14.50 | 14.05 | 14.05 | 14.05 | -1.06% | 3,758 |
| Oct 27, 2026 | 14.15 | 14.40 | 14.10 | 14.20 | 14.20 | 0.71% | 1,037 |
| Oct 26, 2026 | 14.00 | 14.15 | 13.90 | 14.10 | 14.10 | 1.08% | 1,398 |
| Oct 23, 2026 | 14.00 | 14.10 | 13.85 | 13.95 | 13.95 | 0.36% | 2,542 |
| Oct 22, 2026 | 14.15 | 14.20 | 13.80 | 13.90 | 13.90 | -2.11% | 5,122 |
| Oct 21, 2026 | 14.30 | 14.35 | 14.15 | 14.20 | 14.20 | -0.35% | 3,931 |
| Oct 20, 2026 | 14.40 | 14.50 | 14.25 | 14.25 | 14.25 | -1.72% | 7,338 |
| Oct 19, 2026 | 14.55 | 14.65 | 14.15 | 14.50 | 14.50 | -0.34% | 7,806 |
| Oct 16, 2026 | 14.80 | 14.80 | 14.40 | 14.55 | 14.55 | -1.02% | 8,879 |
| Oct 15, 2026 | 14.95 | 14.95 | 14.10 | 14.70 | 14.70 | -1.34% | 7,712 |
| Oct 14, 2026 | 14.70 | 15.00 | 14.70 | 14.90 | 14.90 | -0.33% | 838 |
| Oct 13, 2026 | 14.95 | 14.95 | 14.35 | 14.95 | 14.95 | - | 3,303 |
| Oct 12, 2026 | 15.30 | 15.30 | 14.70 | 14.95 | 14.95 | -2.29% | 14,368 |
| Oct 9, 2026 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | -2.55% | 11,411 |
| Oct 8, 2026 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | 0.64% | 1,548 |
| Oct 7, 2026 | 15.60 | 15.65 | 15.45 | 15.60 | 15.60 | - | 1,843 |
| Oct 6, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | - | 1,465 |
| Oct 5, 2026 | 15.35 | 15.70 | 15.35 | 15.60 | 15.60 | - | 1,524 |
| Oct 2, 2026 | 15.45 | 15.60 | 15.45 | 15.60 | 15.60 | 0.65% | 742 |
| Oct 1, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | -2.21% | 432 |
| Sep 30, 2026 | 15.80 | 15.85 | 15.50 | 15.85 | 15.85 | -0.31% | 1,570 |
| Sep 29, 2026 | 15.70 | 15.90 | 15.55 | 15.90 | 15.90 | 1.92% | 2,962 |
| Sep 28, 2026 | 15.60 | 15.75 | 15.60 | 15.60 | 15.60 | -0.95% | 1,332 |
| Sep 25, 2026 | 15.95 | 16.00 | 15.65 | 15.75 | 15.75 | -0.94% | 447 |
| Sep 24, 2026 | 15.85 | 16.00 | 15.75 | 15.90 | 15.90 | 0.32% | 801 |
| Sep 23, 2026 | 15.85 | 16.00 | 15.65 | 15.85 | 15.85 | -0.31% | 1,945 |
| Sep 22, 2026 | 15.85 | 16.20 | 15.85 | 15.90 | 15.90 | 1.27% | 2,449 |
| Sep 21, 2026 | 15.85 | 15.85 | 15.60 | 15.70 | 15.70 | 0.32% | 440 |
| Sep 18, 2026 | 15.65 | 15.85 | 15.65 | 15.65 | 15.65 | -0.63% | 910 |
| Sep 17, 2026 | 15.70 | 15.75 | 15.55 | 15.75 | 15.75 | 1.29% | 733 |
| Sep 16, 2026 | 15.70 | 15.70 | 15.55 | 15.55 | 15.55 | -0.64% | 837 |
| Sep 15, 2026 | 15.50 | 15.65 | 15.50 | 15.65 | 15.65 | 0.97% | 1,439 |
| Sep 14, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | -0.96% | 2,966 |
| Sep 11, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.32% | 577 |
| Sep 10, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | 269 |
| Sep 9, 2026 | 15.80 | 15.80 | 15.70 | 15.80 | 15.80 | 0.64% | 408 |
| Sep 8, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | -0.63% | 1,686 |
| Sep 7, 2026 | 15.65 | 15.80 | 15.65 | 15.80 | 15.80 | 0.64% | 2,123 |
| Sep 4, 2026 | 15.65 | 15.80 | 15.60 | 15.70 | 15.70 | 0.32% | 3,184 |
| Sep 3, 2026 | 15.55 | 15.85 | 15.55 | 15.65 | 15.65 | 0.64% | 4,545 |
| Sep 2, 2026 | 15.60 | 15.60 | 15.30 | 15.55 | 15.55 | -0.96% | 4,403 |
| Sep 1, 2026 | 16.05 | 16.05 | 15.50 | 15.70 | 15.70 | -2.18% | 3,257 |
| Aug 31, 2026 | 15.60 | 16.05 | 15.60 | 16.05 | 16.05 | 0.94% | 2,173 |
| Aug 28, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -0.31% | 179 |
| Aug 27, 2026 | 15.80 | 16.05 | 15.80 | 15.95 | 15.95 | 0.95% | 1,105 |