Skip to main content
Fabryki Mebli FORTE S.A. (WSE:FTE)
Poland flag Poland · Delayed Price · Currency is PLN
21.40
-0.50 (-2.28%)
Mar 9, 2026, 5:00 PM CET

Fabryki Mebli FORTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.1021.3020.7021.30--2.74%12,366
Mar 6, 202622.1022.1021.6021.9021.90-1.79%3,013
Mar 5, 202622.3022.3022.0022.3022.30-0.45%1,796
Mar 4, 202621.2022.4021.2022.4022.403.70%3,257
Mar 3, 202622.1022.1021.0021.6021.60-2.26%3,843
Mar 2, 202622.0022.1021.2022.1022.10-0.45%3,670
Feb 27, 202622.5022.5022.0022.2022.20-0.89%6,163
Feb 26, 202622.5022.5022.1022.4022.40-2,235
Feb 25, 202622.4022.5022.3022.4022.40-1,670
Feb 24, 202622.4022.4022.2022.4022.40-0.88%2,736
Feb 23, 202622.5022.6022.3022.6022.600.44%1,250
Feb 20, 202622.6022.8022.2022.5022.50-2.17%6,051
Feb 19, 202623.5023.5022.7023.0023.00-2.13%6,371
Feb 18, 202623.6023.6023.3023.5023.50-1,477
Feb 17, 202623.6023.6023.3023.5023.50-1,567
Feb 16, 202623.9023.9023.1023.5023.50-1.67%2,544
Feb 13, 202624.0024.0023.6023.9023.90-913
Feb 12, 202624.1024.2023.7023.9023.90-0.42%2,113
Feb 11, 202623.8024.3023.7024.0024.000.84%3,129
Feb 10, 202623.6023.8023.3023.8023.801.28%1,294
Feb 9, 202623.0023.5023.0023.5023.501.29%3,102
Feb 6, 202623.4023.4023.0023.2023.20-0.85%9,362
Feb 5, 202623.4023.4023.2023.4023.40-2,659
Feb 4, 202623.3023.6023.2023.4023.401.30%4,773
Feb 3, 202624.6024.6023.1023.1023.10-6.10%16,832
Feb 2, 202624.5024.7024.4024.6024.60-0.81%2,748
Jan 30, 202624.7025.1024.5024.8024.800.40%19,690
Jan 29, 202624.3024.8024.3024.7024.700.41%15,101
Jan 28, 202624.7024.9024.4024.6024.60-1.60%8,046
Jan 27, 202626.1026.1024.7025.0025.00-6.02%32,909
Jan 26, 202626.4027.0026.0026.6026.60-0.37%15,597
Jan 23, 202626.8027.0026.5026.7026.700.38%4,315
Jan 22, 202625.9026.6025.6026.6026.603.50%15,211
Jan 21, 202625.3025.9025.3025.7025.701.98%10,715
Jan 20, 202624.7025.2024.6025.2025.202.02%18,385
Jan 19, 202625.3025.4023.7024.7024.70-1.59%14,940
Jan 16, 202625.9025.9024.9025.1025.10-1.57%16,837
Jan 15, 202625.5025.9025.3025.5025.501.59%4,404
Jan 14, 202625.0025.6025.0025.1025.100.80%3,178
Jan 13, 202625.0025.5024.9024.9024.90-0.40%8,262
Jan 12, 202625.3025.6024.8025.0025.00-1.19%4,100
Jan 9, 202625.6026.0024.8025.3025.30-0.78%11,415
Jan 8, 202625.8026.0025.1025.5025.50-1.54%16,806
Jan 7, 202625.5026.2025.5025.9025.901.97%11,548
Jan 5, 202624.6025.4024.6025.4025.403.25%10,051
Jan 2, 202623.9025.1023.7024.6024.604.24%13,173
Dec 30, 202523.5023.7023.0023.6023.600.43%13,001
Dec 29, 202523.1023.5022.7023.5023.50-9,875
Dec 23, 202522.8023.5022.5023.5023.502.62%13,674
Dec 22, 202523.1023.4022.9022.9022.90-1.72%5,403
Dec 19, 202523.5023.7023.3023.3023.30-0.85%2,672
Dec 18, 202523.5023.5023.0023.5023.500.86%1,208
Dec 17, 202523.5023.5023.0023.3023.300.43%6,242
Dec 16, 202523.2023.5022.8023.2023.201.75%3,713
Dec 15, 202522.5023.5022.1022.8022.802.70%13,235
Dec 12, 202522.2022.5021.8022.2022.20-26,438
Dec 11, 202523.3023.3022.0022.2022.20-4.31%10,934
Dec 10, 202522.6023.5022.4023.2023.202.20%10,048
Dec 9, 202520.6023.3020.6022.7022.7010.73%21,517
Dec 8, 202520.5020.8020.3020.5020.50-1.44%42,942
Dec 5, 202520.5020.8020.3020.8020.800.97%15,577
Dec 4, 202520.6021.3020.5020.6020.60-0.96%41,502
Dec 3, 202521.4021.4020.6020.8020.80-2.35%26,243
Dec 2, 202522.2022.3021.2021.3021.30-4.91%34,529
Dec 1, 202523.5023.5022.3022.4022.40-6.28%22,093
Nov 28, 202523.8023.9023.6023.9023.90-457
Nov 27, 202523.9023.9023.6023.9023.90-188
Nov 26, 202523.8024.0023.5023.9023.901.70%2,004
Nov 25, 202523.5023.9023.1023.5023.50-1,627
Nov 24, 202523.4023.6022.8023.5023.50-3,731
Nov 21, 202524.1024.1023.0023.5023.50-2.49%5,762
Nov 20, 202524.5024.7024.1024.1024.10-1.23%3,331
Nov 19, 202524.1024.4023.9024.4024.401.24%2,512
Nov 18, 202524.5024.5023.8024.1024.10-1.63%4,586
Nov 17, 202525.2025.2024.3024.5024.50-2.78%4,255
Nov 14, 202525.1025.2024.9025.2025.20-0.40%2,314
Nov 13, 202525.4025.4025.1025.3025.30-0.39%654
Nov 12, 202525.2025.4025.0025.4025.401.60%1,197
Nov 10, 202525.6025.6025.0025.0025.00-1.96%8,501
Nov 7, 202525.7025.8025.0025.5025.50-0.78%7,088
Nov 6, 202525.8025.8025.5025.7025.70-2,010
Nov 5, 202526.1026.1025.5025.7025.70-0.39%2,287
Nov 4, 202525.9026.3025.8025.8025.80-1.53%603
Nov 3, 202526.4026.4025.9026.2026.200.38%2,491
Oct 31, 202526.0026.3025.5026.1026.10-18,218
Oct 30, 202526.4026.5026.0026.1026.10-0.76%11,674
Oct 29, 202526.8026.8026.1026.3026.30-0.75%20,388
Oct 28, 202526.7026.7026.1026.5026.500.38%922
Oct 27, 202526.4026.5025.8026.4026.40-2,135
Oct 24, 202526.6026.6026.2026.4026.40-0.75%780
Oct 23, 202526.9026.9026.2026.6026.60-449
Oct 22, 202526.5027.0026.0026.6026.602.31%1,172
Oct 21, 202526.1026.5026.0026.0026.00-0.38%14,122
Oct 20, 202525.3026.3025.3026.1026.103.16%2,910
Oct 17, 202525.5025.5025.0025.3025.300.40%2,948
Oct 16, 202525.5025.5025.2025.2025.20-1.18%1,891
Oct 15, 202525.1025.7025.1025.5025.50-0.39%1,551
Oct 14, 202526.3026.6025.6025.6025.60-1.54%3,937
Oct 13, 202526.3026.3025.9026.0026.00-1.52%2,927
Oct 10, 202526.5026.5026.1026.4026.40-0.75%3,307