Fabryki Sprzetu i Narzedzi Górniczych Grupa Kapitalowa FASING S.A. (WSE:FSG)
Poland
· Delayed Price · Currency is PLN 13.00
+0.20 (1.56%)
At close: Dec 5, 2025
WSE:FSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | -1.57% | 2,035 |
| Oct 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 389 |
| Sep 30, 2025 | 12.40 | 12.80 | 12.40 | 12.70 | 12.70 | -0.78% | 565 |
| Sep 29, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | - | 4,038 |
| Sep 26, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 6,580 |
| Sep 25, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | - | 3,834 |
| Sep 24, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | -0.78% | 18,941 |
| Sep 23, 2025 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | -0.78% | 14,754 |