GPW · FTE · stock
Fabryki Mebli FORTE S.A. (FTE) stock price history
Every GPW trading session of Fabryki Mebli FORTE S.A. from Jan 3, 2000 to Nov 13, 2026: 6,644 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTE adjusted close, 2000 to 2026
- PLN 74.08
- All time high, 2017
- PLN 27.00
- 52 week high, PLN 12.60 low
- 6,644
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FTE key facts
- Fabryki Mebli FORTE S.A. (FTE) closed at PLN 12.75 on Nov 13, 2026 on GPW.
- FTE's all time high close is PLN 74.08, set on Mar 3, 2017; its all time low close is PLN 1.06 on Dec 21, 2001.
- FTE's 52 week range is PLN 12.60 to PLN 27.00.
- FTE returned -49.6% over the year to Nov 13, 2026 and -70.9% over five years.
- Over ten years FTE returned -80%, -14.8% a year compounded.
- FTE's deepest drawdown was -88.0% from Mar 3, 2017 to Apr 2, 2020.
- DataCedar holds 6,644 daily sessions of FTE history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FTE price chart, 2000 to 2026
FTE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.7% |
| 3 months | -21.8% |
| 6 months | -36.3% |
| Year to date | -46.0% |
| 1 year | -49.6% |
| 3 years | -32.9% |
| 5 years | -70.9% |
| 10 years | -79.9% |
| Since Jan 3, 2000 | +345.4% |
| Compound annual growth, 26.9 years | +5.7% |
FTE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 74.08 on Mar 3, 2017
- All time low close
- PLN 1.06 on Dec 21, 2001
- 52 week high
- PLN 27.00 on Jan 23, 2026
- 52 week low
- PLN 12.60 on Nov 6, 2026
- Deepest drawdown
- -88.0% from Mar 3, 2017 to Apr 2, 2020, not yet recovered
- Best single session
- +32.6% on Apr 14, 2020
- Worst single session
- -24.6% on Oct 29, 2018
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2000
- 4.5×
- Best calendar year
- 2013, +211%
- Worst calendar year
- 2018, -54%
FTE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 23.90 | PLN 27.00 | PLN 12.60 | PLN 12.75 | -46.0% | 944K | 216 |
| 2025 | PLN 27.00 | PLN 32.90 | PLN 20.30 | PLN 23.60 | -13.2% | 1.7M | 249 |
| 2024 | PLN 23.00 | PLN 27.90 | PLN 19.00 | PLN 27.20 | +19.3% | 770.6K | 249 |
| 2023 | PLN 20.40 | PLN 29.90 | PLN 18.50 | PLN 22.80 | +12.9% | 1.3M | 250 |
| 2022 | PLN 39.04 | PLN 46.48 | PLN 17.30 | PLN 20.20 | -48.0% | 897.4K | 251 |
| 2021 | PLN 35.81 | PLN 55.77 | PLN 34.37 | PLN 38.86 | +9.0% | 1.7M | 251 |
| 2020 | PLN 26.51 | PLN 35.81 | PLN 8.69 | PLN 35.63 | +34.4% | 6.2M | 258 |
| 2019 | PLN 19.77 | PLN 29.07 | PLN 18.34 | PLN 26.51 | +34.1% | 3.8M | 261 |
| 2018 | PLN 43.46 | PLN 50.15 | PLN 16.95 | PLN 19.77 | -54.5% | 8.3M | 261 |
| 2017 | PLN 65.06 | PLN 74.55 | PLN 40.07 | PLN 43.46 | -34.0% | 3.4M | 254 |
| 2016 | PLN 46.55 | PLN 69.00 | PLN 39.73 | PLN 65.88 | +44.5% | 3.6M | 250 |
| 2015 | PLN 42.52 | PLN 54.15 | PLN 39.79 | PLN 45.61 | +7.3% | 5.4M | 261 |
| 2014 | PLN 30.80 | PLN 49.46 | PLN 27.54 | PLN 42.52 | +38.0% | 7.8M | 261 |
| 2013 | PLN 9.89 | PLN 31.19 | PLN 9.47 | PLN 30.80 | +211.5% | 8.7M | 258 |
| 2012 | PLN 6.85 | PLN 9.89 | PLN 6.19 | PLN 9.89 | +44.8% | 2.6M | 257 |
| 2011 | PLN 8.37 | PLN 8.70 | PLN 4.99 | PLN 6.83 | -17.6% | 5.3M | 248 |
| 2010 | PLN 8.35 | PLN 10.48 | PLN 7.34 | PLN 8.29 | -0.6% | 3.2M | 259 |
| 2009 | PLN 3.07 | PLN 9.32 | PLN 1.89 | PLN 8.35 | +171.6% | 5.4M | 253 |
| 2008 | PLN 4.19 | PLN 5.88 | PLN 2.33 | PLN 3.07 | -26.7% | 6.6M | 240 |
| 2007 | PLN 6.72 | PLN 8.59 | PLN 3.17 | PLN 4.19 | -38.7% | 11.1M | 245 |
| 2006 | PLN 7.81 | PLN 9.62 | PLN 6.37 | PLN 6.84 | -13.7% | 5.5M | 244 |
| 2005 | PLN 6.80 | PLN 8.10 | PLN 5.27 | PLN 7.93 | +16.6% | 4.5M | 228 |
| 2004 | PLN 5.01 | PLN 8.26 | PLN 5.01 | PLN 6.80 | +35.7% | 5.8M | 239 |
| 2003 | PLN 1.89 | PLN 6.00 | PLN 1.89 | PLN 5.01 | +165.3% | 11.4M | 253 |
| 2002 | PLN 1.18 | PLN 2.31 | PLN 1.16 | PLN 1.89 | +59.5% | 604.8K | 236 |
| 2001 | PLN 2.59 | PLN 2.59 | PLN 1.06 | PLN 1.18 | -53.3% | 470.2K | 210 |
| 2000 | PLN 2.95 | PLN 4.54 | PLN 2.37 | PLN 2.53 | n/a | 1.6M | 202 |
FTE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 12.75 | -6.3% |
| October 2026 | PLN 13.60 | -14.2% |
| September 2026 | PLN 15.85 | -1.2% |
| August 2026 | PLN 16.05 | +4.6% |
| July 2026 | PLN 15.35 | -14.2% |
| June 2026 | PLN 17.90 | -6.3% |
| May 2026 | PLN 19.10 | -4.3% |
| April 2026 | PLN 19.95 | -3.6% |
| March 2026 | PLN 20.70 | -6.8% |
| February 2026 | PLN 22.20 | -10.5% |
| January 2026 | PLN 24.80 | +5.1% |
| December 2025 | PLN 23.60 | -1.3% |
About the FTE data
Daily bars. 6,644 sessions from Jan 3, 2000 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AFTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
FTE share price history
