Fabryki Mebli FORTE S.A. (WSE:FTE)
Poland · Delayed Price · Currency is PLN 14.70
-0.20 (-1.34%)
Oct 15, 2026, 2:04 PM CET
Fabryki Mebli FORTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 14.95 | 14.95 | 14.15 | 14.70 | 14.70 | -1.34% | 7,069 |
| 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 |
| Aug 26, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | 1.94% | 1,295 |
| Aug 25, 2026 | 15.35 | 15.90 | 15.35 | 15.50 | 15.50 | 0.65% | 578 |
| Aug 24, 2026 | 16.00 | 16.00 | 15.40 | 15.40 | 15.40 | -2.53% | 3,215 |
| Aug 21, 2026 | 15.85 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 1,952 |
| Aug 20, 2026 | 15.95 | 16.10 | 15.80 | 15.90 | 15.90 | - | 1,075 |
| Aug 19, 2026 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | 1,303 |
| Aug 18, 2026 | 16.25 | 16.25 | 16.00 | 16.00 | 16.00 | -1.54% | 4,058 |
| Aug 17, 2026 | 16.50 | 16.50 | 16.00 | 16.25 | 16.25 | -1.52% | 4,688 |
| 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 |