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 |