Fabryki Sprzetu i Narzedzi Górniczych Grupa Kapitalowa FASING S.A. (WSE:FSG)
Poland
· Delayed Price · Currency is PLN 14.90
0.00 (0.00%)
Mar 6, 2026, 4:23 PM CET
WSE:FSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.20 | 14.90 | 13.80 | 14.90 | 14.90 | - | 1,077 |
| Mar 4, 2026 | 14.80 | 14.90 | 14.20 | 14.90 | 14.90 | 3.47% | 827 |
| Mar 3, 2026 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -5.26% | 707 |
| Mar 2, 2026 | 15.00 | 15.70 | 14.50 | 15.20 | 15.20 | -1.94% | 1,983 |
| Feb 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 10 |
| Feb 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | 76 |
| Feb 25, 2026 | 16.10 | 16.20 | 15.50 | 15.50 | 15.50 | -3.73% | 603 |
| Feb 24, 2026 | 15.60 | 16.20 | 15.60 | 16.10 | 16.10 | -0.62% | 302 |
| Feb 23, 2026 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | - | 35 |
| Feb 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 47 |
| Feb 19, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.84% | 1,223 |
| Feb 18, 2026 | 15.60 | 16.30 | 15.20 | 16.30 | 16.30 | 4.49% | 1,374 |
| Feb 17, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 203 |
| Feb 16, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | - | 44 |
| Feb 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 10 |
| Feb 12, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 0.65% | 120 |
| Feb 11, 2026 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | - | 1,289 |
| Feb 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1,098 |
| Feb 9, 2026 | 15.50 | 15.50 | 15.00 | 15.40 | 15.40 | - | 274 |
| Feb 6, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | 108 |
| Feb 5, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.97% | 185 |
| Feb 4, 2026 | 14.90 | 15.50 | 14.90 | 15.20 | 15.20 | 1.33% | 20,635 |
| Feb 3, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | - | 104 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.40 | 15.00 | 15.00 | - | 271 |
| Jan 30, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 399 |
| Jan 29, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 0.67% | 472 |
| Jan 28, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | - | 347 |
| Jan 27, 2026 | 14.90 | 14.90 | 14.40 | 14.90 | 14.90 | - | 27 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.40 | 14.90 | 14.90 | -0.67% | 316 |
| Jan 23, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 90 |
| Jan 22, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 108 |
| Jan 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 10 |
| Jan 20, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.32% | 100 |
| Jan 19, 2026 | 15.30 | 15.30 | 14.30 | 15.10 | 15.10 | -0.66% | 1,795 |
| Jan 16, 2026 | 14.70 | 15.30 | 14.60 | 15.20 | 15.20 | 3.40% | 4,571 |
| Jan 15, 2026 | 13.90 | 14.80 | 13.90 | 14.70 | 14.70 | 5.76% | 4,610 |
| Jan 14, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | 2.96% | 99 |
| Jan 13, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -6.25% | 1,144 |
| Jan 12, 2026 | 14.40 | 14.40 | 14.10 | 14.40 | 14.40 | 0.70% | 673 |
| Jan 9, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 2.88% | 636 |
| Jan 8, 2026 | 14.10 | 14.30 | 13.30 | 13.90 | 13.90 | 2.96% | 2,686 |
| Jan 7, 2026 | 14.30 | 14.30 | 13.50 | 13.50 | 13.50 | -5.59% | 1,272 |
| Jan 5, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 292 |
| Jan 2, 2026 | 14.20 | 14.20 | 13.70 | 14.10 | 14.10 | -0.70% | 466 |
| Dec 30, 2025 | 14.20 | 14.20 | 13.70 | 14.20 | 14.20 | - | 1,606 |
| Dec 29, 2025 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | 1.43% | 61 |
| Dec 23, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 3.70% | 2,329 |
| Dec 22, 2025 | 14.30 | 14.40 | 13.50 | 13.50 | 13.50 | -6.25% | 582 |
| Dec 19, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 3.60% | 5,086 |
| Dec 18, 2025 | 13.80 | 13.90 | 13.60 | 13.90 | 13.90 | - | 1,328 |
| Dec 17, 2025 | 12.70 | 13.90 | 12.60 | 13.90 | 13.90 | 8.59% | 8,888 |
| Dec 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | 290 |
| Dec 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 10 |
| Dec 12, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 3.91% | 570 |
| Dec 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 20 |
| Dec 10, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -3.03% | 409 |
| Dec 9, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3.12% | 407 |
| Dec 8, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 1,360 |
| Dec 5, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 2,126 |
| Dec 4, 2025 | 12.60 | 13.20 | 12.60 | 12.80 | 12.80 | -0.78% | 9,238 |
| Dec 3, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 1,092 |
| Dec 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 199 |
| Dec 1, 2025 | 12.00 | 13.00 | 12.00 | 12.80 | 12.80 | 4.92% | 37,899 |
| Nov 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 579 |
| Nov 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 300 |
| Nov 26, 2025 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | -1.60% | 14,893 |
| Nov 21, 2025 | 12.30 | 12.50 | 12.10 | 12.50 | 12.50 | - | 606 |
| Nov 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 10 |
| Nov 18, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 550 |
| Nov 17, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 2,820 |
| Nov 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 10 |
| Nov 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 10 |
| Nov 12, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - | 5,364 |
| Nov 10, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 26 |
| Nov 7, 2025 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 270 |
| Nov 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 36 |
| Nov 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,410 |
| Nov 4, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 124 |
| Nov 3, 2025 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | - | 3,341 |
| Oct 31, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - | 2,705 |
| Oct 30, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | 4,454 |
| Oct 29, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 2,604 |
| Oct 28, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -1.56% | 4,003 |
| Oct 27, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 11 |
| Oct 24, 2025 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 193 |
| Oct 23, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 2.40% | 408 |
| Oct 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 10 |
| Oct 21, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - | 477 |
| Oct 20, 2025 | 12.50 | 12.80 | 12.50 | 12.70 | 12.70 | -0.78% | 5,798 |
| Oct 17, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 16,882 |
| Oct 16, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 1,087 |
| Oct 15, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -1.56% | 56 |
| Oct 14, 2025 | 12.80 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 1,381 |
| Oct 13, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | 3,280 |
| Oct 10, 2025 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | -0.78% | 1,120 |
| Oct 9, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 1,763 |
| Oct 8, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 1.60% | 369 |
| Oct 7, 2025 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 370 |
| Oct 6, 2025 | 12.50 | 12.70 | 12.30 | 12.60 | 12.60 | -0.79% | 3,650 |
| Oct 3, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | 4,726 |