Fertiglobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	2.47	2.51	2.47	2.49	2.49	1.22%	6,089,064
Jan 15, 2026	2.45	2.47	2.44	2.46	2.46	0.41%	3,918,800
Jan 14, 2026	2.44	2.49	2.43	2.45	2.45	0.41%	10,459,120
Jan 13, 2026	2.45	2.46	2.43	2.44	2.44	-0.41%	2,707,441
Jan 12, 2026	2.46	2.47	2.43	2.45	2.45	-0.81%	2,875,344
Jan 9, 2026	2.49	2.50	2.46	2.47	2.47	-0.80%	2,499,135
Jan 8, 2026	2.49	2.51	2.47	2.49	2.49	-0.40%	2,800,116
Jan 7, 2026	2.47	2.50	2.47	2.50	2.50	1.21%	3,572,233
Jan 6, 2026	2.46	2.48	2.46	2.47	2.47	0.82%	2,413,924
Jan 5, 2026	2.46	2.47	2.44	2.45	2.45	-0.81%	2,086,205
Jan 2, 2026	2.47	2.48	2.46	2.47	2.47	-0.80%	1,217,431
Dec 31, 2025	2.45	2.50	2.45	2.49	2.49	1.22%	9,114,750
Dec 30, 2025	2.47	2.49	2.44	2.46	2.46	-0.81%	3,506,894
Dec 29, 2025	2.49	2.50	2.47	2.48	2.48	-0.40%	3,192,610
Dec 26, 2025	2.47	2.52	2.47	2.49	2.49	0.40%	4,505,643
Dec 25, 2025	2.47	2.48	2.46	2.48	2.48	-	3,354,201
Dec 24, 2025	2.47	2.48	2.46	2.48	2.48	0.81%	3,074,259
Dec 23, 2025	2.47	2.48	2.45	2.46	2.46	-0.40%	3,414,463
Dec 22, 2025	2.45	2.49	2.45	2.47	2.47	0.82%	7,524,424
Dec 19, 2025	2.51	2.51	2.45	2.45	2.45	-2.00%	6,838,670
Dec 18, 2025	2.48	2.51	2.46	2.50	2.50	0.81%	6,804,769
Dec 17, 2025	2.48	2.48	2.45	2.48	2.48	-	3,036,304
Dec 16, 2025	2.48	2.50	2.47	2.48	2.48	-	4,547,370
Dec 15, 2025	2.53	2.53	2.48	2.48	2.48	-1.59%	2,687,154
Dec 12, 2025	2.48	2.53	2.48	2.52	2.52	1.61%	8,533,292
Dec 11, 2025	2.48	2.49	2.46	2.48	2.48	0.40%	3,196,300
Dec 10, 2025	2.50	2.51	2.47	2.47	2.47	-1.20%	4,007,730
Dec 9, 2025	2.45	2.52	2.45	2.50	2.50	2.04%	9,795,214
Dec 8, 2025	2.44	2.46	2.42	2.45	2.45	0.82%	6,792,145
Dec 5, 2025	2.47	2.47	2.42	2.43	2.43	-1.62%	3,576,720
Dec 4, 2025	2.46	2.50	2.45	2.47	2.47	0.41%	6,078,677
Dec 3, 2025	2.42	2.47	2.42	2.46	2.46	2.07%	5,845,762
Nov 28, 2025	2.44	2.44	2.41	2.41	2.41	-1.23%	2,033,754
Nov 27, 2025	2.42	2.45	2.41	2.44	2.44	0.83%	6,451,087
Nov 26, 2025	2.41	2.43	2.40	2.42	2.42	0.41%	3,305,589
Nov 25, 2025	2.40	2.42	2.39	2.41	2.41	0.42%	4,244,739
Nov 24, 2025	2.39	2.41	2.38	2.40	2.40	0.84%	2,847,830
Nov 21, 2025	2.41	2.41	2.36	2.38	2.38	-1.24%	3,122,345
Nov 20, 2025	2.38	2.43	2.37	2.41	2.41	1.69%	12,288,650
Nov 19, 2025	2.40	2.41	2.35	2.37	2.37	-1.66%	4,407,897
Nov 18, 2025	2.39	2.41	2.39	2.41	2.41	0.84%	2,216,991
Nov 17, 2025	2.46	2.47	2.38	2.39	2.39	-2.85%	5,492,713
Nov 14, 2025	2.46	2.46	2.44	2.46	2.46	-	2,791,817
Nov 13, 2025	2.46	2.46	2.43	2.46	2.46	-	3,733,962
Nov 12, 2025	2.48	2.48	2.44	2.46	2.46	-0.81%	4,381,364
Nov 11, 2025	2.47	2.48	2.43	2.48	2.48	0.40%	7,546,289
Nov 10, 2025	2.46	2.49	2.45	2.47	2.47	2.07%	10,443,190
Nov 7, 2025	2.44	2.47	2.41	2.42	2.42	-0.82%	6,108,915
Nov 6, 2025	2.47	2.47	2.42	2.44	2.44	-1.21%	4,504,995
Nov 5, 2025	2.47	2.49	2.45	2.47	2.47	-	6,042,660