Fabryki Mebli FORTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	17.60	17.75	17.50	17.75	17.75	0.85%	5,253
Jul 2, 2026	17.80	17.85	17.50	17.60	17.60	-1.12%	2,500
Jul 1, 2026	17.95	17.95	17.55	17.80	17.80	-0.56%	2,040
Jun 30, 2026	18.00	18.00	17.50	17.90	17.90	0.28%	3,693
Jun 29, 2026	18.35	18.40	17.85	17.85	17.85	-2.99%	4,156
Jun 26, 2026	18.95	18.95	18.40	18.40	18.40	-2.39%	5,081
Jun 25, 2026	19.00	19.00	18.80	18.85	18.85	-0.26%	1,617
Jun 24, 2026	18.95	18.95	18.90	18.90	18.90	-0.26%	471
Jun 23, 2026	19.00	19.00	18.80	18.95	18.95	-0.26%	905
Jun 22, 2026	19.00	19.00	18.90	19.00	19.00	0.53%	2,503
Jun 19, 2026	19.10	19.10	18.90	18.90	18.90	-0.53%	3,921
Jun 18, 2026	18.85	19.00	18.85	19.00	19.00	0.53%	3,756
Jun 17, 2026	18.85	18.90	18.80	18.90	18.90	0.27%	825
Jun 16, 2026	18.90	18.90	18.80	18.85	18.85	-0.53%	1,086
Jun 15, 2026	18.95	18.95	18.80	18.95	18.95	-	888
Jun 12, 2026	19.00	19.00	18.75	18.95	18.95	-0.26%	1,460
Jun 11, 2026	18.95	19.00	18.80	19.00	19.00	0.53%	766
Jun 10, 2026	18.80	18.90	18.75	18.90	18.90	-	340
Jun 9, 2026	18.80	18.90	18.75	18.90	18.90	0.80%	1,639
Jun 8, 2026	18.80	18.80	18.75	18.75	18.75	-	330
Jun 5, 2026	18.75	18.80	18.65	18.75	18.75	-	1,156
Jun 3, 2026	18.80	18.80	18.65	18.75	18.75	-0.27%	1,111
Jun 2, 2026	18.90	18.90	18.60	18.80	18.80	-	3,238
Jun 1, 2026	19.00	19.00	18.50	18.80	18.80	-1.57%	12,500
May 29, 2026	19.00	19.10	18.90	19.10	19.10	0.53%	3,394
May 28, 2026	19.20	19.20	18.90	19.00	19.00	-1.04%	10,835
May 27, 2026	19.45	19.60	19.15	19.20	19.20	-2.04%	10,369
May 26, 2026	19.35	19.60	19.35	19.60	19.60	0.51%	1,422
May 25, 2026	19.65	19.70	19.35	19.50	19.50	-0.76%	2,772
May 22, 2026	19.60	19.70	19.35	19.65	19.65	0.26%	1,159
May 21, 2026	19.65	19.65	19.20	19.60	19.60	-0.25%	2,552
May 20, 2026	19.75	19.75	19.45	19.65	19.65	-1.26%	3,606
May 19, 2026	19.70	19.90	19.65	19.90	19.90	-	929
May 18, 2026	19.90	19.90	19.70	19.90	19.90	-	2,934
May 15, 2026	19.95	20.00	19.85	19.90	19.90	-0.50%	796
May 14, 2026	20.00	20.00	19.95	20.00	20.00	-	804
May 13, 2026	20.00	20.00	19.85	20.00	20.00	0.25%	2,347
May 12, 2026	20.00	20.00	19.85	19.95	19.95	-0.25%	557
May 11, 2026	19.90	20.00	19.85	20.00	20.00	0.25%	2,516
May 8, 2026	20.00	20.00	19.90	19.95	19.95	-	1,086
May 7, 2026	20.00	20.00	19.95	19.95	19.95	-0.25%	2,031
May 6, 2026	20.00	20.10	19.90	20.00	20.00	0.25%	2,305
May 5, 2026	20.00	20.00	19.85	19.95	19.95	-0.25%	7,108
May 4, 2026	20.00	20.00	19.75	20.00	20.00	0.25%	2,988
Apr 30, 2026	19.75	19.95	19.70	19.95	19.95	0.50%	1,564
Apr 29, 2026	19.70	19.95	19.70	19.85	19.85	-0.75%	3,050
Apr 28, 2026	20.00	20.00	19.85	20.00	20.00	-	3,504
Apr 27, 2026	20.00	20.00	19.55	20.00	20.00	-	7,491
Apr 24, 2026	20.30	20.30	19.25	20.00	20.00	-0.99%	9,347
Apr 23, 2026	20.60	20.60	20.20	20.20	20.20	-1.46%	5,831