Fertiglobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	2.57	2.59	2.54	2.58	2.58	1.57%	14,260,560
Oct 8, 2025	2.55	2.56	2.48	2.54	2.54	-0.39%	20,243,880
Oct 7, 2025	2.52	2.55	2.51	2.55	2.55	1.59%	4,042,866
Oct 6, 2025	2.47	2.51	2.46	2.51	2.51	2.45%	5,757,707
Oct 3, 2025	2.48	2.49	2.44	2.45	2.45	-1.61%	6,410,022
Oct 2, 2025	2.47	2.52	2.47	2.49	2.49	1.22%	10,155,240
Oct 1, 2025	2.46	2.48	2.45	2.46	2.46	-	4,668,596
Sep 30, 2025	2.46	2.48	2.45	2.46	2.46	-	3,242,806
Sep 29, 2025	2.48	2.49	2.44	2.46	2.46	-0.81%	5,686,802
Sep 26, 2025	2.48	2.51	2.47	2.48	2.48	-	4,955,320
Sep 25, 2025	2.54	2.54	2.48	2.48	2.48	-2.36%	4,778,650
Sep 24, 2025	2.56	2.57	2.52	2.54	2.54	-0.78%	2,934,004
Sep 23, 2025	2.54	2.59	2.54	2.56	2.56	0.79%	5,553,416
Sep 22, 2025	2.57	2.59	2.54	2.54	2.54	-1.17%	3,913,275
Sep 19, 2025	2.58	2.60	2.56	2.57	2.57	-0.39%	5,316,938
Sep 18, 2025	2.55	2.59	2.53	2.58	2.58	1.18%	11,286,290
Sep 17, 2025	2.51	2.56	2.51	2.55	2.55	1.59%	11,001,640
Sep 16, 2025	2.50	2.52	2.49	2.51	2.51	0.40%	3,231,450
Sep 15, 2025	2.47	2.51	2.46	2.50	2.50	1.63%	5,881,086
Sep 12, 2025	2.45	2.50	2.44	2.46	2.46	0.82%	5,987,237
Sep 11, 2025	2.41	2.49	2.40	2.44	2.44	1.67%	11,642,080
Sep 10, 2025	2.42	2.43	2.40	2.40	2.40	-0.41%	3,137,399
Sep 9, 2025	2.37	2.42	2.37	2.41	2.41	2.12%	2,508,908
Sep 8, 2025	2.41	2.41	2.35	2.36	2.36	-2.07%	4,646,671
Sep 4, 2025	2.45	2.45	2.41	2.41	2.41	-1.63%	5,515,671
Sep 3, 2025	2.46	2.48	2.43	2.45	2.45	-0.81%	4,394,221
Sep 2, 2025	2.44	2.48	2.42	2.47	2.47	1.23%	5,436,033
Sep 1, 2025	2.48	2.49	2.43	2.44	2.44	-1.61%	5,489,665
Aug 29, 2025	2.51	2.52	2.48	2.48	2.48	-1.20%	11,382,300
Aug 28, 2025	2.51	2.52	2.50	2.51	2.51	-	5,366,206
Aug 27, 2025	2.49	2.52	2.49	2.51	2.51	0.80%	6,444,662
Aug 26, 2025	2.50	2.52	2.48	2.49	2.49	-0.40%	6,550,037
Aug 25, 2025	2.52	2.53	2.49	2.50	2.50	-0.79%	6,278,499
Aug 22, 2025	2.51	2.53	2.50	2.52	2.52	-	5,511,215
Aug 21, 2025	2.50	2.52	2.49	2.52	2.52	0.80%	4,712,509
Aug 20, 2025	2.51	2.51	2.48	2.50	2.50	-	5,848,256
Aug 19, 2025	2.52	2.54	2.50	2.50	2.50	-0.79%	4,770,930
Aug 18, 2025	2.51	2.53	2.50	2.52	2.52	0.40%	5,102,529
Aug 15, 2025	2.51	2.52	2.49	2.51	2.51	-	5,737,622
Aug 14, 2025	2.53	2.54	2.50	2.51	2.51	-0.40%	9,025,086
Aug 13, 2025	2.52	2.54	2.50	2.52	2.52	0.40%	8,572,535
Aug 12, 2025	2.51	2.52	2.50	2.51	2.51	-0.40%	8,941,487
Aug 11, 2025	2.53	2.55	2.49	2.52	2.52	-	7,949,830
Aug 8, 2025	2.54	2.56	2.51	2.52	2.52	-0.79%	4,450,770
Aug 7, 2025	2.58	2.60	2.52	2.54	2.54	-1.55%	12,406,160
Aug 6, 2025	2.61	2.61	2.56	2.58	2.58	-0.39%	3,273,640
Aug 5, 2025	2.61	2.63	2.57	2.59	2.59	-0.38%	7,928,501
Aug 4, 2025	2.59	2.61	2.56	2.60	2.60	0.39%	13,848,270
Aug 1, 2025	2.60	2.62	2.57	2.59	2.59	-0.38%	4,014,017
Jul 31, 2025	2.61	2.61	2.58	2.60	2.60	-0.76%	5,448,357