Fertiglobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.79	2.84	2.78	2.83	2.83	1.43%	6,348,129
Feb 9, 2026	2.83	2.86	2.77	2.79	2.79	-1.41%	10,966,340
Feb 6, 2026	2.80	2.83	2.79	2.83	2.83	0.71%	3,052,819
Feb 5, 2026	2.80	2.83	2.78	2.81	2.81	0.36%	6,677,240
Feb 4, 2026	2.82	2.85	2.78	2.80	2.80	-0.71%	9,039,078
Feb 3, 2026	2.72	2.82	2.71	2.82	2.82	3.30%	16,901,360
Feb 2, 2026	2.70	2.76	2.70	2.73	2.73	0.74%	7,466,230
Jan 30, 2026	2.72	2.72	2.68	2.71	2.71	-0.37%	4,656,590
Jan 29, 2026	2.73	2.74	2.68	2.72	2.72	-0.37%	9,532,712
Jan 28, 2026	2.72	2.75	2.71	2.73	2.73	-	5,767,287
Jan 27, 2026	2.68	2.74	2.67	2.73	2.73	1.49%	8,630,812
Jan 26, 2026	2.62	2.76	2.61	2.69	2.69	1.89%	19,390,990
Jan 23, 2026	2.62	2.66	2.59	2.64	2.64	1.15%	3,127,360
Jan 22, 2026	2.57	2.71	2.57	2.61	2.61	1.56%	22,656,130
Jan 21, 2026	2.59	2.59	2.55	2.57	2.57	-0.77%	2,570,835
Jan 20, 2026	2.58	2.59	2.55	2.59	2.59	0.39%	3,293,075
Jan 19, 2026	2.49	2.61	2.48	2.58	2.58	3.61%	15,437,760
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