Skip to main content
Fabryki Mebli FORTE S.A. (WSE:FTE)
Poland flag Poland · Delayed Price · Currency is PLN
19.70
-0.30 (-1.50%)
Apr 29, 2026, 10:44 AM CET

Fabryki Mebli FORTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.0020.0019.8520.0020.00-3,504
Apr 27, 202620.0020.0019.5520.0020.00-7,491
Apr 24, 202620.3020.3019.2520.0020.00-0.99%9,347
Apr 23, 202620.6020.6020.2020.2020.20-1.46%5,831
Apr 22, 202620.8021.1020.3020.5020.50-2.84%13,533
Apr 21, 202621.3021.4020.7021.1021.10-0.47%7,093
Apr 20, 202621.6021.7021.2021.2021.20-2.30%1,861
Apr 17, 202621.7022.0021.6021.7021.701.40%2,351
Apr 16, 202620.7021.6020.7021.4021.403.38%6,735
Apr 15, 202620.5020.7020.5020.7020.701.47%1,890
Apr 14, 202620.3020.5020.2020.4020.400.49%2,619
Apr 13, 202620.5020.6020.3020.3020.30-0.98%1,000
Apr 10, 202620.6020.8020.2020.5020.50-2.38%9,343
Apr 9, 202620.7021.0020.6021.0021.001.45%3,219
Apr 8, 202620.6020.9020.5020.7020.700.98%4,447
Apr 7, 202620.6020.7020.3020.5020.50-0.49%2,187
Apr 2, 202620.7020.7020.4020.6020.60-0.48%660
Apr 1, 202620.7020.7020.4020.7020.70-1,106
Mar 31, 202620.6020.7020.3020.7020.700.49%3,686
Mar 30, 202620.8020.8020.3020.6020.60-0.96%2,124
Mar 27, 202621.0021.0020.5020.8020.80-0.95%1,722
Mar 26, 202621.0021.0020.8021.0021.00-2,404
Mar 25, 202620.6021.1020.6021.0021.001.94%3,161
Mar 24, 202621.7021.7020.5020.6020.60-4.19%12,265
Mar 23, 202621.7021.8021.5021.5021.50-3.15%2,127
Mar 20, 202622.3022.4021.8022.2022.20-0.45%1,099
Mar 19, 202622.1022.4022.1022.3022.300.90%2,048
Mar 18, 202622.3022.6022.1022.1022.10-0.90%1,587
Mar 17, 202622.0022.6022.0022.3022.30-1,805
Mar 16, 202622.5022.5022.1022.3022.30-1,875
Mar 13, 202621.6022.5021.6022.3022.303.24%2,299
Mar 12, 202621.9021.9021.4021.6021.60-1.37%2,642
Mar 11, 202621.9022.1021.6021.9021.90-896
Mar 10, 202621.2022.1021.2021.9021.902.34%4,722
Mar 9, 202621.1021.4020.7021.4021.40-2.28%12,483
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%13,710
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