Fertiglobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.55	2.56	2.50	2.51	2.51	-1.57%	7,932,760
Sep 21, 2026	2.54	2.57	2.52	2.55	2.55	1.19%	5,949,130
Sep 18, 2026	2.53	2.62	2.52	2.52	2.52	-	26,789,322
Sep 17, 2026	2.50	2.54	2.49	2.52	2.52	0.80%	34,772,220
Sep 16, 2026	2.55	2.57	2.50	2.50	2.50	-1.19%	8,958,024
Sep 15, 2026	2.59	2.60	2.53	2.53	2.53	-2.32%	8,991,285
Sep 14, 2026	2.69	2.69	2.56	2.59	2.59	-3.36%	10,718,281
Sep 11, 2026	2.80	2.80	2.68	2.68	2.68	-4.96%	17,303,100
Sep 10, 2026	2.82	2.83	2.79	2.82	2.82	-	2,403,261
Sep 9, 2026	2.83	2.83	2.79	2.82	2.82	-	5,259,878
Sep 8, 2026	2.85	2.88	2.77	2.82	2.82	-0.70%	12,182,531
Sep 7, 2026	2.75	2.89	2.74	2.84	2.84	3.65%	24,749,622
Sep 4, 2026	2.75	2.81	2.73	2.74	2.74	-0.36%	10,200,188
Sep 3, 2026	2.60	2.77	2.60	2.75	2.75	5.77%	23,807,213
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