Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.65▼ 0.11%

← FSG.WAR stock page

FASING SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	13.750	13.850	13.400	13.850	13.076	6,326
2021-11-05	13.800	13.800	13.400	13.700	12.935	1,245
2021-11-04	13.650	13.900	13.500	13.800	13.029	1,834
2021-11-03	13.500	13.850	13.200	13.650	12.887	5,852
2021-11-02	13.500	13.950	13.250	13.850	13.076	11,304
2021-10-29	13.750	13.950	13.450	13.500	12.746	14,566
2021-10-28	13.750	13.750	13.450	13.750	12.982	2,265
2021-10-27	13.950	13.950	13.500	13.750	12.982	6,509
2021-10-26	13.650	14.000	13.650	14.000	13.218	5,235
2021-10-25	13.850	13.950	13.850	13.950	13.171	1,854
2021-10-22	13.500	13.900	13.500	13.900	13.123	641
2021-10-21	13.600	13.800	13.450	13.500	12.746	1,101
2021-10-20	13.600	13.900	13.400	13.900	13.123	4,217
2021-10-19	13.950	13.950	13.500	13.650	12.887	1,527
2021-10-18	14.300	14.300	13.600	13.950	13.171	2,725
2021-10-15	14.000	14.250	13.800	14.000	13.218	847
2021-10-14	14.000	14.000	13.800	14.000	13.218	1,456

← NewerPage 20 of 20 · 1,157 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.5000 PLN
2023-06-20	0.3000 PLN
2019-08-23	0.8000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.