Fabryki Mebli FORTE S.A. (WSE:FTE)
Poland
· Delayed Price · Currency is PLN 20.80
+0.20 (0.97%)
At close: Dec 5, 2025
Fabryki Mebli FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.50 | 20.80 | 20.30 | 20.80 | 20.80 | 0.97% | 15,577 |
| Dec 4, 2025 | 20.60 | 21.30 | 20.50 | 20.60 | 20.60 | -0.96% | 41,502 |
| Dec 3, 2025 | 21.40 | 21.40 | 20.60 | 20.80 | 20.80 | -2.35% | 26,243 |
| Dec 2, 2025 | 22.20 | 22.30 | 21.20 | 21.30 | 21.30 | -4.91% | 34,529 |
| Dec 1, 2025 | 23.50 | 23.50 | 22.30 | 22.40 | 22.40 | -6.28% | 22,093 |
| Nov 28, 2025 | 23.80 | 23.90 | 23.60 | 23.90 | 23.90 | - | 457 |
| Nov 27, 2025 | 23.90 | 23.90 | 23.60 | 23.90 | 23.90 | - | 188 |
| Nov 26, 2025 | 23.80 | 24.00 | 23.50 | 23.90 | 23.90 | 1.70% | 2,004 |
| Nov 25, 2025 | 23.50 | 23.90 | 23.10 | 23.50 | 23.50 | - | 1,627 |
| Nov 24, 2025 | 23.40 | 23.60 | 22.80 | 23.50 | 23.50 | - | 3,731 |
| Nov 21, 2025 | 24.10 | 24.10 | 23.00 | 23.50 | 23.50 | -2.49% | 5,762 |
| Nov 20, 2025 | 24.50 | 24.70 | 24.10 | 24.10 | 24.10 | -1.23% | 3,331 |
| Nov 19, 2025 | 24.10 | 24.40 | 23.90 | 24.40 | 24.40 | 1.24% | 2,512 |
| Nov 18, 2025 | 24.50 | 24.50 | 23.80 | 24.10 | 24.10 | -1.63% | 4,586 |
| Nov 17, 2025 | 25.20 | 25.20 | 24.30 | 24.50 | 24.50 | -2.78% | 4,255 |
| Nov 14, 2025 | 25.10 | 25.20 | 24.90 | 25.20 | 25.20 | -0.40% | 2,314 |
| Nov 13, 2025 | 25.40 | 25.40 | 25.10 | 25.30 | 25.30 | -0.39% | 654 |
| Nov 12, 2025 | 25.20 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 1,197 |
| Nov 10, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -1.96% | 8,501 |
| Nov 7, 2025 | 25.70 | 25.80 | 25.00 | 25.50 | 25.50 | -0.78% | 7,088 |
| Nov 6, 2025 | 25.80 | 25.80 | 25.50 | 25.70 | 25.70 | - | 2,010 |
| Nov 5, 2025 | 26.10 | 26.10 | 25.50 | 25.70 | 25.70 | -0.39% | 2,287 |
| Nov 4, 2025 | 25.90 | 26.30 | 25.80 | 25.80 | 25.80 | -1.53% | 603 |
| Nov 3, 2025 | 26.40 | 26.40 | 25.90 | 26.20 | 26.20 | 0.38% | 2,491 |
| Oct 31, 2025 | 26.00 | 26.30 | 25.50 | 26.10 | 26.10 | - | 18,218 |
| Oct 30, 2025 | 26.40 | 26.50 | 26.00 | 26.10 | 26.10 | -0.76% | 11,674 |
| Oct 29, 2025 | 26.80 | 26.80 | 26.10 | 26.30 | 26.30 | -0.75% | 20,388 |
| Oct 28, 2025 | 26.70 | 26.70 | 26.10 | 26.50 | 26.50 | 0.38% | 922 |
| Oct 27, 2025 | 26.40 | 26.50 | 25.80 | 26.40 | 26.40 | - | 2,135 |
| Oct 24, 2025 | 26.60 | 26.60 | 26.20 | 26.40 | 26.40 | -0.75% | 780 |
| Oct 23, 2025 | 26.90 | 26.90 | 26.20 | 26.60 | 26.60 | - | 449 |
| Oct 22, 2025 | 26.50 | 27.00 | 26.00 | 26.60 | 26.60 | 2.31% | 1,172 |
| Oct 21, 2025 | 26.10 | 26.50 | 26.00 | 26.00 | 26.00 | -0.38% | 14,122 |
| Oct 20, 2025 | 25.30 | 26.30 | 25.30 | 26.10 | 26.10 | 3.16% | 2,910 |
| Oct 17, 2025 | 25.50 | 25.50 | 25.00 | 25.30 | 25.30 | 0.40% | 2,948 |
| Oct 16, 2025 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | -1.18% | 1,891 |
| Oct 15, 2025 | 25.10 | 25.70 | 25.10 | 25.50 | 25.50 | -0.39% | 1,551 |
| Oct 14, 2025 | 26.30 | 26.60 | 25.60 | 25.60 | 25.60 | -1.54% | 3,937 |
| Oct 13, 2025 | 26.30 | 26.30 | 25.90 | 26.00 | 26.00 | -1.52% | 2,927 |
| Oct 10, 2025 | 26.50 | 26.50 | 26.10 | 26.40 | 26.40 | -0.75% | 3,307 |
| Oct 9, 2025 | 26.30 | 26.70 | 25.80 | 26.60 | 26.60 | -0.75% | 1,313 |
| Oct 8, 2025 | 27.30 | 27.40 | 26.10 | 26.80 | 26.80 | -1.83% | 1,793 |
| Oct 7, 2025 | 27.20 | 27.40 | 26.70 | 27.30 | 27.30 | 1.11% | 1,200 |
| Oct 6, 2025 | 26.00 | 27.00 | 25.90 | 27.00 | 27.00 | 3.45% | 2,395 |
| Oct 3, 2025 | 26.20 | 26.30 | 25.70 | 26.10 | 26.10 | 0.38% | 1,447 |
| Oct 2, 2025 | 25.50 | 26.10 | 25.20 | 26.00 | 26.00 | 0.78% | 1,913 |
| Oct 1, 2025 | 25.70 | 25.80 | 25.20 | 25.80 | 25.80 | - | 1,698 |
| Sep 30, 2025 | 26.20 | 26.40 | 25.80 | 25.80 | 25.80 | -2.27% | 4,409 |
| Sep 29, 2025 | 26.50 | 26.50 | 26.10 | 26.40 | 26.40 | -1.49% | 1,505 |
| Sep 26, 2025 | 26.90 | 26.90 | 26.70 | 26.80 | 26.80 | -0.37% | 1,532 |
| Sep 25, 2025 | 27.10 | 27.30 | 26.80 | 26.90 | 26.90 | -0.37% | 319 |
| Sep 24, 2025 | 27.70 | 27.70 | 26.80 | 27.00 | 27.00 | -2.53% | 5,521 |
| Sep 23, 2025 | 27.90 | 27.90 | 27.30 | 27.70 | 27.70 | -0.72% | 1,376 |
| Sep 22, 2025 | 27.30 | 28.00 | 26.50 | 27.90 | 27.90 | 5.28% | 16,294 |
| Sep 19, 2025 | 26.80 | 27.50 | 24.20 | 26.50 | 26.50 | -1.12% | 50,320 |
| Sep 18, 2025 | 27.80 | 27.80 | 26.20 | 26.80 | 26.80 | -3.94% | 3,438 |
| Sep 17, 2025 | 28.60 | 28.60 | 27.70 | 27.90 | 27.90 | -2.45% | 2,020 |
| Sep 16, 2025 | 29.00 | 29.00 | 28.30 | 28.60 | 28.60 | -1.38% | 3,651 |
| Sep 15, 2025 | 29.00 | 30.90 | 28.30 | 29.00 | 29.00 | 0.69% | 10,296 |
| Sep 12, 2025 | 28.80 | 29.50 | 28.40 | 28.80 | 28.80 | - | 9,479 |
| Sep 11, 2025 | 29.20 | 29.20 | 28.50 | 28.80 | 28.80 | -0.69% | 21,252 |
| Sep 10, 2025 | 29.40 | 29.40 | 28.50 | 29.00 | 29.00 | -1.02% | 4,948 |
| Sep 9, 2025 | 28.70 | 29.60 | 28.70 | 29.30 | 29.30 | 2.09% | 4,659 |
| Sep 8, 2025 | 28.70 | 28.70 | 28.20 | 28.70 | 28.70 | - | 5,449 |
| Sep 5, 2025 | 28.90 | 28.90 | 28.70 | 28.70 | 28.70 | -0.35% | 305 |
| Sep 4, 2025 | 28.60 | 28.90 | 28.50 | 28.80 | 28.80 | -0.35% | 1,312 |
| Sep 3, 2025 | 28.90 | 28.90 | 28.50 | 28.90 | 28.90 | 0.35% | 9,408 |
| Sep 2, 2025 | 29.00 | 29.00 | 28.40 | 28.80 | 28.80 | - | 854 |
| Sep 1, 2025 | 29.70 | 29.70 | 28.20 | 28.80 | 28.80 | -3.36% | 7,765 |
| Aug 29, 2025 | 29.80 | 30.00 | 28.80 | 29.80 | 29.80 | 0.34% | 1,397 |
| Aug 28, 2025 | 30.90 | 30.90 | 29.40 | 29.70 | 29.70 | 2.77% | 35,723 |
| Aug 27, 2025 | 30.60 | 30.60 | 28.90 | 28.90 | 28.90 | -4.62% | 962 |
| Aug 26, 2025 | 29.50 | 31.40 | 28.70 | 30.30 | 30.30 | 1.34% | 3,956 |
| Aug 25, 2025 | 29.50 | 29.90 | 28.70 | 29.90 | 29.90 | 1.70% | 14,951 |
| Aug 22, 2025 | 29.50 | 32.30 | 29.20 | 29.40 | 29.40 | - | 18,353 |
| Aug 21, 2025 | 28.40 | 29.50 | 28.40 | 29.40 | 29.40 | 3.52% | 10,460 |
| Aug 20, 2025 | 28.10 | 28.70 | 27.70 | 28.40 | 28.40 | 2.53% | 1,215 |
| Aug 19, 2025 | 27.30 | 28.40 | 27.20 | 27.70 | 27.70 | 1.47% | 4,996 |
| Aug 18, 2025 | 27.60 | 27.60 | 27.30 | 27.30 | 27.30 | -0.73% | 614 |
| Aug 14, 2025 | 27.30 | 27.60 | 27.20 | 27.50 | 27.50 | 0.73% | 2,037 |
| Aug 13, 2025 | 27.90 | 27.90 | 27.30 | 27.30 | 27.30 | -2.15% | 2,875 |
| Aug 12, 2025 | 28.20 | 28.20 | 27.70 | 27.90 | 27.90 | -0.36% | 925 |
| Aug 11, 2025 | 28.30 | 28.40 | 28.00 | 28.00 | 28.00 | -0.36% | 1,621 |
| Aug 8, 2025 | 28.40 | 28.40 | 28.00 | 28.10 | 28.10 | -1.06% | 347 |
| Aug 7, 2025 | 28.30 | 28.40 | 28.00 | 28.40 | 28.40 | - | 2,632 |
| Aug 6, 2025 | 28.40 | 28.40 | 28.10 | 28.40 | 28.40 | 0.35% | 404 |
| Aug 5, 2025 | 28.50 | 28.50 | 27.80 | 28.30 | 28.30 | -0.70% | 2,010 |
| Aug 4, 2025 | 28.70 | 29.00 | 28.00 | 28.50 | 28.50 | 1.06% | 279 |
| Aug 1, 2025 | 28.10 | 30.00 | 27.90 | 28.20 | 28.20 | -0.35% | 5,687 |
| Jul 31, 2025 | 28.20 | 28.50 | 27.80 | 28.30 | 28.30 | 2.54% | 769 |
| Jul 30, 2025 | 28.00 | 28.40 | 27.50 | 27.60 | 27.60 | -1.08% | 4,569 |
| Jul 29, 2025 | 28.40 | 28.40 | 27.80 | 27.90 | 27.90 | -1.41% | 10,604 |
| Jul 28, 2025 | 30.30 | 30.30 | 27.80 | 28.30 | 28.30 | -6.29% | 10,638 |
| Jul 25, 2025 | 30.10 | 30.70 | 30.00 | 30.20 | 30.20 | 1.00% | 1,500 |
| Jul 24, 2025 | 30.60 | 30.90 | 29.60 | 29.90 | 29.90 | -2.29% | 1,057 |
| Jul 23, 2025 | 30.50 | 31.00 | 30.00 | 30.60 | 30.60 | 0.33% | 1,820 |
| Jul 22, 2025 | 31.80 | 31.80 | 30.50 | 30.50 | 30.50 | -2.24% | 1,071 |
| Jul 21, 2025 | 31.90 | 31.90 | 30.60 | 31.20 | 31.20 | -0.95% | 1,289 |
| Jul 18, 2025 | 31.90 | 32.20 | 31.40 | 31.50 | 31.50 | -1.25% | 3,980 |
| Jul 17, 2025 | 31.80 | 31.90 | 31.30 | 31.90 | 31.90 | 0.31% | 3,344 |