Skip to main content
FORT S.A (BVB:4RT)
Romania flag Romania · Delayed Price · Currency is RON
1.790
0.00 (0.00%)
At close: Mar 2, 2026

FORT S.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20261.701.791.661.791.795.92%3,510
Feb 27, 20261.701.701.691.691.69-4.52%3,362
Feb 25, 20261.771.771.771.771.77-1.67%136
Feb 23, 20261.801.801.801.801.80-10
Feb 20, 20261.801.801.801.801.80-4
Feb 18, 20261.831.831.801.801.80-1.64%1,077
Feb 17, 20261.871.871.831.831.83-2.66%2,675
Feb 12, 20261.781.881.751.881.884.44%1,094
Feb 11, 20261.801.801.801.801.80-75
Feb 10, 20261.831.831.801.801.80-2.70%201
Feb 9, 20261.861.861.851.851.85-0.54%950
Feb 6, 20261.861.861.861.861.86-8.82%400
Feb 5, 20262.042.042.042.042.049.68%101
Feb 4, 20261.861.861.861.861.86-10.58%66
Feb 3, 20262.082.082.082.082.084.00%10
Feb 2, 20261.862.001.862.002.00-0.99%111
Jan 30, 20262.162.162.022.022.029.19%11,936
Jan 28, 20261.861.861.851.851.85-14.35%1,300
Jan 26, 20261.832.201.832.162.168.54%1,536
Jan 23, 20261.991.991.991.991.99-500
Jan 22, 20261.801.991.751.991.9911.17%7,286
Jan 20, 20261.801.801.751.791.79-0.56%770
Jan 19, 20261.651.801.651.801.808.43%29,299
Jan 16, 20261.661.661.661.661.66-616
Jan 15, 20261.661.661.661.661.66-318
Jan 14, 20261.531.661.531.661.669.21%1,062
Jan 13, 20261.531.531.521.521.52-1.94%5,076
Jan 12, 20261.521.551.521.551.55-3.13%19
Jan 9, 20261.601.601.601.601.60-0.62%1
Jan 8, 20261.621.621.611.611.616.62%10,047
Jan 5, 20261.541.541.511.511.51-2.58%833
Dec 30, 20251.601.621.541.551.55-7.74%18,712
Dec 29, 20251.691.691.681.681.68-20
Dec 23, 20251.601.701.601.681.685.00%36,200
Dec 22, 20251.511.601.501.601.603.23%10,661
Dec 19, 20251.541.551.541.551.55-388
Dec 18, 20251.551.551.551.551.55-4,319
Dec 17, 20251.551.551.551.551.55-3,891
Dec 16, 20251.881.881.501.551.55-12.92%17,391
Dec 15, 20251.831.841.781.781.78-6.32%6,576
Dec 12, 20251.901.901.901.901.90-4,465
Dec 11, 20251.911.911.901.901.90-2.56%5,492
Dec 10, 20251.931.951.931.951.95-4.41%5,563
Dec 8, 20252.062.101.922.042.04-0.97%5,009
Dec 5, 20252.142.142.062.062.06-7.21%3,874
Dec 4, 20252.202.222.202.222.227.77%316
Dec 3, 20252.102.102.062.062.06-5,200
Dec 2, 20252.102.102.062.062.06-1.90%1,694
Nov 28, 20252.122.122.102.102.10-0.94%2,110
Nov 27, 20252.122.122.122.122.12-100
Nov 26, 20252.122.122.122.122.12-0.93%2,502
Nov 21, 20252.142.142.142.142.14-1.83%1,449
Nov 20, 20252.182.182.182.182.18-2,300
Nov 19, 20252.262.262.182.182.18-7.63%3,545
Nov 18, 20252.442.442.262.362.369.26%418
Nov 17, 20252.162.162.162.162.16-16
Nov 14, 20252.202.202.162.162.16-1.82%735
Nov 13, 20252.202.202.202.202.20-776
Nov 12, 20252.202.202.202.202.20-181
Nov 11, 20252.202.202.202.202.20-1,000
Nov 10, 20252.242.242.202.202.20-1.79%4,382
Nov 7, 20252.242.242.242.242.24-1.75%2,972
Nov 6, 20252.302.302.282.282.28-1.72%802
Nov 5, 20252.322.322.322.322.32-2,372
Nov 4, 20252.322.322.322.322.32-17.14%3,870
Oct 31, 20252.802.802.802.802.80-694
Oct 30, 20252.222.802.222.802.8028.44%900
Oct 29, 20252.502.502.182.182.18-16.15%2,320
Oct 27, 20252.662.662.062.602.60-2.99%227
Oct 24, 20252.742.742.682.682.687.20%75
Oct 23, 20252.602.602.502.502.50-3.85%2,314
Oct 22, 20252.602.602.602.602.60-2.26%1,192
Oct 21, 20252.682.682.662.662.66-0.75%12,336
Oct 20, 20252.702.702.682.682.68-3.60%1,672
Oct 17, 20252.762.802.762.782.78-1.42%21,985
Oct 16, 20252.822.822.822.822.82-1.40%350
Oct 15, 20252.862.862.862.862.862.14%3,660
Oct 13, 20252.802.802.702.802.80-655
Oct 10, 20252.802.802.802.802.80-400
Oct 8, 20252.802.822.802.802.80-2.78%1,312
Oct 7, 20252.882.882.882.882.882.86%88
Oct 6, 20252.802.802.802.802.80-700
Oct 3, 20252.802.802.802.802.80-3.45%696
Oct 2, 20252.902.902.822.902.90-1,452
Oct 1, 20252.922.922.902.902.90-0.68%300
Sep 26, 20252.922.922.922.922.92-2.67%56
Sep 25, 20253.003.003.003.003.00-1,100
Sep 24, 20252.903.002.903.003.003.45%2,515
Sep 23, 20252.902.902.902.902.90-300
Sep 19, 20252.922.922.902.902.90-5.23%683
Sep 16, 20253.043.063.043.063.065.52%1,200
Sep 15, 20252.902.902.902.902.90-5.84%1,000
Sep 12, 20253.083.082.903.083.081.99%105
Sep 11, 20253.023.023.023.023.02-2.58%1,129
Sep 10, 20253.103.103.103.103.104.73%100
Sep 9, 20252.942.962.942.962.964.96%300
Sep 8, 20252.822.822.822.822.820.71%100
Sep 4, 20252.822.822.802.802.80-4.76%200
Sep 2, 20252.942.942.942.942.94-1.34%139