Fertiglobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	2.68	2.74	2.67	2.73	2.67	1.49%	8,630,812
Jan 26, 2026	2.62	2.76	2.61	2.69	2.63	1.89%	19,390,990
Jan 23, 2026	2.62	2.66	2.59	2.64	2.59	1.15%	3,127,360
Jan 22, 2026	2.57	2.71	2.57	2.61	2.56	1.56%	22,656,130
Jan 21, 2026	2.59	2.59	2.55	2.57	2.52	-0.77%	2,570,835
Jan 20, 2026	2.58	2.59	2.55	2.59	2.54	0.39%	3,293,075
Jan 19, 2026	2.49	2.61	2.48	2.58	2.53	3.61%	15,437,760
Jan 16, 2026	2.47	2.51	2.47	2.49	2.44	1.22%	6,089,064
Jan 15, 2026	2.45	2.47	2.44	2.46	2.41	0.41%	3,918,800
Jan 14, 2026	2.44	2.49	2.43	2.45	2.40	0.41%	10,459,120
Jan 13, 2026	2.45	2.46	2.43	2.44	2.39	-0.41%	2,707,441
Jan 12, 2026	2.46	2.47	2.43	2.45	2.40	-0.81%	2,875,344
Jan 9, 2026	2.49	2.50	2.46	2.47	2.42	-0.80%	2,499,135
Jan 8, 2026	2.49	2.51	2.47	2.49	2.44	-0.40%	2,800,116
Jan 7, 2026	2.47	2.50	2.47	2.50	2.45	1.21%	3,572,233