Fertiglobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	3.07	3.15	3.05	3.10	3.10	2.31%	19,141,460
Apr 10, 2026	3.07	3.07	3.01	3.03	3.03	-0.98%	8,455,133
Apr 9, 2026	3.06	3.08	3.04	3.06	3.06	-	7,149,227
Apr 8, 2026	3.07	3.10	3.03	3.06	3.06	-1.29%	13,705,710
Apr 7, 2026	3.15	3.20	3.10	3.10	3.10	-1.59%	6,581,931
Apr 6, 2026	3.14	3.18	3.10	3.15	3.15	0.64%	5,142,331
Apr 3, 2026	3.16	3.22	3.13	3.13	3.13	-0.95%	7,113,523
Apr 2, 2026	3.15	3.17	3.09	3.16	3.16	1.28%	11,997,970
Apr 1, 2026	3.12	3.14	3.05	3.12	3.12	-0.32%	11,115,150
Mar 31, 2026	3.20	3.27	3.13	3.13	3.13	-2.49%	12,083,920
Mar 30, 2026	3.05	3.21	3.04	3.21	3.21	7.00%	13,317,760
Mar 27, 2026	3.01	3.07	3.00	3.00	3.00	-	6,608,495
Mar 26, 2026	3.00	3.07	3.00	3.00	3.00	-	20,096,540
Mar 25, 2026	3.06	3.09	2.99	3.00	3.00	-1.96%	18,929,350
Mar 24, 2026	2.98	3.08	2.98	3.06	3.06	2.68%	14,478,850
Mar 23, 2026	2.82	3.05	2.82	2.98	2.98	5.67%	8,472,125
Mar 18, 2026	2.89	2.90	2.81	2.82	2.82	-4.41%	12,136,860
Mar 17, 2026	2.95	2.96	2.85	2.95	2.89	1.72%	10,657,250
Mar 16, 2026	2.95	2.99	2.83	2.90	2.84	-1.69%	10,778,850
Mar 13, 2026	2.94	3.08	2.86	2.95	2.89	0.34%	19,911,260
Mar 12, 2026	2.81	2.94	2.81	2.94	2.88	4.63%	16,419,580
Mar 11, 2026	2.88	2.90	2.80	2.81	2.75	-2.09%	5,880,635
Mar 10, 2026	2.94	2.97	2.81	2.87	2.81	-2.38%	7,679,080
Mar 9, 2026	3.02	3.17	2.94	2.94	2.88	1.73%	29,036,600
Mar 6, 2026	2.73	2.89	2.72	2.89	2.83	5.09%	16,252,740
Mar 5, 2026	2.74	2.76	2.69	2.75	2.69	-	5,573,279
Mar 4, 2026	2.60	2.84	2.59	2.75	2.69	2.61%	20,668,410
Feb 27, 2026	2.68	2.69	2.66	2.68	2.63	-	1,992,922
Feb 26, 2026	2.71	2.71	2.67	2.68	2.63	-1.11%	2,018,321
Feb 25, 2026	2.70	2.72	2.69	2.71	2.65	0.37%	2,638,166
Feb 24, 2026	2.70	2.72	2.69	2.70	2.64	-	3,215,753
Feb 23, 2026	2.69	2.70	2.67	2.70	2.64	0.75%	3,045,199
Feb 20, 2026	2.69	2.69	2.66	2.68	2.63	-	2,101,032
Feb 19, 2026	2.70	2.73	2.67	2.68	2.63	-1.11%	2,058,480
Feb 18, 2026	2.70	2.75	2.70	2.71	2.65	0.37%	3,478,246
Feb 17, 2026	2.70	2.72	2.68	2.70	2.64	-	2,125,247
Feb 16, 2026	2.75	2.75	2.70	2.70	2.64	-0.74%	2,158,123
Feb 13, 2026	2.75	2.76	2.65	2.72	2.66	-1.09%	6,094,052
Feb 12, 2026	2.84	2.85	2.75	2.75	2.69	-3.17%	7,029,831
Feb 11, 2026	2.84	2.89	2.79	2.84	2.78	0.35%	12,659,880
Feb 10, 2026	2.79	2.84	2.78	2.83	2.77	1.43%	6,348,129
Feb 9, 2026	2.83	2.86	2.77	2.79	2.73	-1.41%	10,966,340
Feb 6, 2026	2.80	2.83	2.79	2.83	2.77	0.71%	3,052,819
Feb 5, 2026	2.80	2.83	2.78	2.81	2.75	0.36%	6,677,240
Feb 4, 2026	2.82	2.85	2.78	2.80	2.74	-0.71%	9,039,078
Feb 3, 2026	2.72	2.82	2.71	2.82	2.76	3.30%	16,901,360
Feb 2, 2026	2.70	2.76	2.70	2.73	2.67	0.74%	7,466,230
Jan 30, 2026	2.72	2.72	2.68	2.71	2.65	-0.37%	4,656,590
Jan 29, 2026	2.73	2.74	2.68	2.72	2.66	-0.37%	9,532,712
Jan 28, 2026	2.72	2.75	2.71	2.73	2.67	-	5,767,287