UK markets closed

Fabryki Mebli FORTE S.A. (FTE.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
22.90-0.10 (-0.43%)
At close: 05:00PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202423.0023.0022.7022.9022.904,478
09 May 202423.2023.2022.7023.0023.0081,156
08 May 202423.0023.2022.6023.0023.001,151
07 May 202423.2023.2022.7023.0023.00397
06 May 202423.1023.2021.8023.2023.2010,978
02 May 202423.0023.2022.9023.1023.101,258
30 Apr 202422.9023.0022.7023.0023.0058
29 Apr 202423.0023.0022.6022.9022.90962
26 Apr 202423.1023.1022.8023.0023.00368
25 Apr 202423.4023.4022.9023.0023.00533
24 Apr 202423.3023.4023.2023.4023.403,167
23 Apr 202423.3023.4023.1023.1023.10413
22 Apr 202422.5023.4022.5023.3023.302,491
19 Apr 202422.7022.9022.6022.9022.901,156
18 Apr 202422.8022.8022.4022.7022.70879
17 Apr 202422.6023.2022.4022.7022.703,701
16 Apr 202422.7022.9022.6022.9022.901,530
15 Apr 202422.9023.1022.8023.0023.00354
12 Apr 202422.9023.3022.9022.9022.9013,779
11 Apr 202423.1023.1022.6022.9022.90854
10 Apr 202422.7023.2022.6023.0023.005,612
09 Apr 202422.5023.0022.5022.8022.80879
08 Apr 202422.9022.9022.5022.6022.60725
05 Apr 202423.0023.0022.3022.8022.801,948
04 Apr 202423.1023.1022.7022.7022.70521
03 Apr 202423.2023.2022.9023.1023.10131
02 Apr 202423.0023.2022.8023.2023.204,671
28 Mar 202423.1023.2022.9023.0023.002,253
27 Mar 202423.5023.5023.0023.1023.103,465
26 Mar 202423.3023.5023.1023.2023.201,284
25 Mar 202423.3023.5023.0023.1023.107,659
22 Mar 202423.1023.3022.9023.0023.002,751
21 Mar 202423.1023.5023.0023.0023.001,787
20 Mar 202422.8023.5022.8023.4023.401,094
19 Mar 202422.8023.1022.8023.0023.00257
18 Mar 202423.8023.8023.0023.3023.304,820
15 Mar 202423.2023.9022.6023.9023.904,144
14 Mar 202422.7023.6022.6023.1023.104,195
13 Mar 202423.5023.5022.7022.8022.802,848
12 Mar 202423.4023.7023.1023.2023.205,164
11 Mar 202423.5023.5023.1023.1023.10646
08 Mar 202423.4023.5023.0023.5023.503,648
07 Mar 202423.1023.5022.6023.5023.505,351
06 Mar 202423.1023.4023.1023.1023.10230
05 Mar 202423.4023.4023.0023.0023.00615
04 Mar 202423.0023.4023.0023.4023.401,959
01 Mar 202423.5023.5022.7023.5023.506,121
29 Feb 202423.6023.6023.2023.5023.50832
28 Feb 202423.6023.6022.7023.5023.504,631
27 Feb 202423.6023.8022.9023.6023.605,350
26 Feb 202423.7023.7023.3023.5023.501,425
23 Feb 202423.7024.0023.3023.7023.703,658
22 Feb 202423.5023.8023.2023.8023.802,982
21 Feb 202423.2023.5023.2023.2023.20590
20 Feb 202423.5023.6023.2023.3023.301,266
19 Feb 202423.2023.5023.2023.3023.30521
16 Feb 202423.5023.5023.3023.3023.30376
15 Feb 202423.5023.6023.2023.5023.501,232
14 Feb 202423.1023.6023.1023.5023.50958
13 Feb 202423.5023.5022.9023.1023.101,063
12 Feb 202422.9023.5022.6023.1023.103,005
09 Feb 202422.7023.1022.5023.0023.001,541
08 Feb 202423.2023.2022.4023.0023.002,843
07 Feb 202423.8023.8023.2023.3023.30237
06 Feb 202423.5023.6023.0023.6023.602,120
05 Feb 202423.2023.7023.1023.5023.501,830
02 Feb 202423.6023.6023.1023.2023.202,168
01 Feb 202423.0023.6022.8023.6023.601,711
31 Jan 202423.0023.2022.8023.0023.00960
30 Jan 202423.0023.2022.8022.9022.90365
29 Jan 202423.0023.1022.6022.7022.70121
26 Jan 202422.7023.0022.6022.7022.702,240
25 Jan 202423.3023.6022.7022.7022.70381
24 Jan 202423.0023.6023.0023.1023.105,311
23 Jan 202423.4023.5023.0023.0023.00721
22 Jan 202422.9023.4022.6023.4023.403,261
19 Jan 202421.9022.9021.9022.9022.901,125
18 Jan 202422.7022.9021.5022.1022.108,277
17 Jan 202423.0023.0022.6022.8022.802,597
16 Jan 202423.1023.4022.4023.1023.102,207
15 Jan 202423.7023.7023.2023.2023.201,355
12 Jan 202423.5023.9023.5023.7023.701,698
11 Jan 202423.4023.9023.2023.9023.906,805
10 Jan 202423.1023.5023.1023.1023.102,353
09 Jan 202423.4023.4023.1023.1023.101,834
08 Jan 202423.2023.5022.7023.4023.403,803
05 Jan 202422.0023.4021.3023.2023.2024,427
04 Jan 202422.0022.8021.7021.8021.806,379
03 Jan 202422.3022.3021.6022.0022.006,074
02 Jan 202423.0023.0022.0022.2022.203,875
29 Dec 202323.0023.0022.8022.8022.802,781
28 Dec 202323.5023.5023.0023.1023.105,277
27 Dec 202323.4023.9023.0023.5023.508,146
22 Dec 202322.9023.4022.5023.4023.406,231
21 Dec 202322.9023.0022.4023.0023.001,776
20 Dec 202322.7023.2022.7022.8022.801,957
19 Dec 202322.9023.2022.6022.8022.804,577
18 Dec 202323.0023.4022.7022.9022.901,273
15 Dec 202322.7023.2022.5023.0023.0012,306
14 Dec 202322.1022.7022.1022.7022.704,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...