Fabryki Mebli FORTE S.A. (WSE:FTE)
Poland · Delayed Price · Currency is PLN 16.50
+0.20 (1.23%)
Aug 14, 2026, 4:07 PM CET
Fabryki Mebli FORTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16.45 | 16.50 | 16.45 | 16.50 | 16.50 | 1.23% | 923 |
| Aug 13, 2026 | 16.65 | 16.65 | 16.30 | 16.30 | 16.30 | 0.31% | 1,620 |
| Aug 12, 2026 | 16.45 | 16.90 | 16.25 | 16.25 | 16.25 | 0.31% | 4,896 |
| Aug 11, 2026 | 16.75 | 17.00 | 15.80 | 16.20 | 16.20 | -2.70% | 8,118 |
| Aug 10, 2026 | 16.60 | 16.75 | 16.30 | 16.65 | 16.65 | 0.91% | 2,331 |
| Aug 7, 2026 | 16.45 | 16.60 | 16.10 | 16.50 | 16.50 | 0.61% | 5,102 |
| Aug 6, 2026 | 15.70 | 16.80 | 15.60 | 16.40 | 16.40 | 3.80% | 4,760 |
| Aug 5, 2026 | 15.80 | 15.95 | 15.70 | 15.80 | 15.80 | 1.28% | 2,150 |
| Aug 4, 2026 | 15.15 | 15.95 | 15.15 | 15.60 | 15.60 | 1.63% | 12,099 |
| Aug 3, 2026 | 15.20 | 15.55 | 15.10 | 15.35 | 15.35 | - | 5,230 |
| Jul 31, 2026 | 15.55 | 15.55 | 15.00 | 15.35 | 15.35 | 0.33% | 8,625 |
| Jul 30, 2026 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -1.29% | 7,954 |
| Jul 29, 2026 | 15.95 | 16.10 | 15.45 | 15.50 | 15.50 | -2.82% | 17,822 |
| Jul 28, 2026 | 16.25 | 16.25 | 15.90 | 15.95 | 15.95 | -1.85% | 13,612 |
| Jul 27, 2026 | 16.50 | 16.50 | 16.20 | 16.25 | 16.25 | -0.61% | 2,907 |
| Jul 24, 2026 | 16.40 | 16.55 | 16.35 | 16.35 | 16.35 | -0.91% | 1,509 |
| Jul 23, 2026 | 16.90 | 17.15 | 16.40 | 16.50 | 16.50 | -0.60% | 6,932 |
| Jul 22, 2026 | 16.90 | 16.90 | 16.50 | 16.60 | 16.60 | -1.78% | 7,232 |
| Jul 21, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -1.17% | 3,593 |
| Jul 20, 2026 | 17.45 | 17.45 | 17.10 | 17.10 | 17.10 | -2.29% | 6,554 |
| Jul 17, 2026 | 17.40 | 17.60 | 17.35 | 17.50 | 17.50 | - | 1,505 |
| Jul 16, 2026 | 17.60 | 17.70 | 17.45 | 17.50 | 17.50 | 0.57% | 240 |
| Jul 15, 2026 | 17.55 | 17.80 | 17.35 | 17.40 | 17.40 | -0.85% | 5,568 |
| Jul 14, 2026 | 17.70 | 17.90 | 17.55 | 17.55 | 17.55 | -0.85% | 4,405 |
| Jul 13, 2026 | 17.70 | 17.75 | 17.65 | 17.70 | 17.70 | - | 706 |
| Jul 10, 2026 | 17.75 | 17.80 | 17.50 | 17.70 | 17.70 | -0.84% | 5,446 |
| Jul 9, 2026 | 17.85 | 17.85 | 17.75 | 17.85 | 17.85 | -0.56% | 2,071 |
| Jul 8, 2026 | 17.90 | 18.00 | 17.90 | 17.95 | 17.95 | 0.28% | 768 |
| Jul 7, 2026 | 17.80 | 17.90 | 17.75 | 17.90 | 17.90 | 0.56% | 1,275 |
| Jul 6, 2026 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | 0.28% | 4,135 |
| 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 |