Fertiglobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.58	2.62	2.55	2.60	2.60	0.78%	3,885,935
Sep 1, 2026	2.61	2.62	2.55	2.58	2.58	-0.77%	2,651,232
Aug 31, 2026	2.62	2.64	2.59	2.60	2.60	-0.38%	2,598,350
Aug 27, 2026	2.61	2.64	2.59	2.61	2.61	-	6,378,888
Aug 26, 2026	2.65	2.65	2.59	2.61	2.61	-1.51%	4,629,556
Aug 25, 2026	2.62	2.66	2.60	2.65	2.65	1.53%	5,133,656
Aug 24, 2026	2.63	2.66	2.61	2.61	2.61	-0.76%	2,570,189
Aug 21, 2026	2.67	2.68	2.63	2.63	2.63	-1.13%	2,218,121
Aug 20, 2026	2.62	2.74	2.62	2.66	2.66	1.92%	14,955,772
Aug 19, 2026	2.60	2.62	2.57	2.61	2.61	0.77%	6,366,876
Aug 18, 2026	2.54	2.59	2.52	2.59	2.59	1.97%	6,615,943
Aug 17, 2026	2.55	2.58	2.53	2.54	2.54	-0.39%	3,288,923
Aug 14, 2026	2.54	2.56	2.52	2.55	2.55	0.39%	2,512,099
Aug 13, 2026	2.53	2.57	2.53	2.54	2.54	0.40%	3,381,067
Aug 12, 2026	2.48	2.55	2.48	2.53	2.53	1.61%	7,655,259
Aug 11, 2026	2.51	2.53	2.48	2.49	2.49	-0.80%	3,849,609
Aug 10, 2026	2.54	2.54	2.49	2.51	2.51	-1.18%	4,182,503
Aug 7, 2026	2.57	2.59	2.54	2.54	2.54	-0.78%	3,450,506
Aug 6, 2026	2.57	2.57	2.53	2.56	2.56	-	8,730,737
Aug 5, 2026	2.57	2.61	2.54	2.56	2.56	-0.39%	10,528,596
Aug 4, 2026	2.61	2.62	2.57	2.57	2.57	-1.15%	4,855,779
Aug 3, 2026	2.65	2.65	2.60	2.60	2.60	-2.26%	2,894,167
Jul 31, 2026	2.64	2.66	2.62	2.66	2.66	0.76%	4,408,608
Jul 30, 2026	2.66	2.67	2.64	2.64	2.64	-0.38%	1,183,926
Jul 29, 2026	2.68	2.68	2.63	2.65	2.65	-1.12%	1,459,542
Jul 28, 2026	2.69	2.72	2.66	2.68	2.68	0.37%	7,383,583
Jul 27, 2026	2.64	2.67	2.62	2.67	2.67	1.52%	2,075,819
Jul 24, 2026	2.58	2.65	2.58	2.63	2.63	1.54%	5,714,448
Jul 23, 2026	2.67	2.68	2.59	2.59	2.59	-3.00%	9,696,561
Jul 22, 2026	2.64	2.70	2.62	2.67	2.67	1.52%	5,593,578
Jul 21, 2026	2.64	2.66	2.62	2.63	2.63	-1.13%	2,845,270
Jul 20, 2026	2.65	2.68	2.63	2.66	2.66	0.38%	3,008,750
Jul 17, 2026	2.66	2.67	2.63	2.65	2.65	-0.38%	2,223,923
Jul 16, 2026	2.67	2.68	2.64	2.66	2.66	-0.75%	2,703,598
Jul 15, 2026	2.68	2.75	2.67	2.68	2.68	-0.37%	8,229,351
Jul 14, 2026	2.65	2.71	2.64	2.69	2.69	2.28%	8,896,927
Jul 13, 2026	2.68	2.70	2.63	2.63	2.63	-0.75%	5,577,677
Jul 10, 2026	2.64	2.66	2.61	2.65	2.65	0.38%	2,573,805
Jul 9, 2026	2.71	2.72	2.64	2.64	2.64	-1.49%	8,836,858
Jul 8, 2026	2.64	2.71	2.59	2.68	2.68	3.08%	16,869,611
Jul 7, 2026	2.65	2.65	2.59	2.60	2.60	-1.89%	9,897,293
Jul 6, 2026	2.68	2.70	2.62	2.65	2.65	-1.12%	8,277,996
Jul 3, 2026	2.69	2.69	2.66	2.68	2.68	-	1,539,789
Jul 2, 2026	2.73	2.73	2.67	2.68	2.68	-1.47%	2,168,230
Jul 1, 2026	2.76	2.76	2.67	2.72	2.72	-1.45%	11,979,356
Jun 30, 2026	2.75	2.77	2.71	2.76	2.76	0.73%	2,956,653
Jun 29, 2026	2.81	2.81	2.74	2.74	2.74	-2.49%	3,052,260
Jun 26, 2026	2.80	2.83	2.78	2.81	2.81	0.36%	2,526,308
Jun 25, 2026	2.85	2.85	2.77	2.80	2.80	-1.06%	2,773,343
Jun 24, 2026	2.84	2.86	2.82	2.83	2.83	0.35%	3,624,914