Fertiglobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	2.88	2.88	2.78	2.82	2.82	-2.08%	5,776,113
Jun 22, 2026	2.90	2.94	2.83	2.88	2.88	-0.35%	9,566,417
Jun 19, 2026	2.80	2.95	2.80	2.89	2.89	3.58%	17,228,190
Jun 18, 2026	2.72	2.86	2.71	2.79	2.79	2.95%	26,567,870
Jun 17, 2026	2.80	2.83	2.71	2.71	2.71	-4.91%	18,046,280
Jun 16, 2026	3.00	3.01	2.85	2.85	2.85	-5.00%	10,059,890
Jun 12, 2026	3.00	3.01	2.96	3.00	3.00	0.67%	9,543,633
Jun 11, 2026	2.88	2.99	2.88	2.98	2.98	3.11%	8,295,667
Jun 10, 2026	2.95	2.96	2.89	2.89	2.89	-2.03%	4,013,254
Jun 9, 2026	3.01	3.01	2.94	2.95	2.95	-1.67%	3,856,901
Jun 8, 2026	3.04	3.05	2.98	3.00	3.00	-1.32%	3,114,469
Jun 5, 2026	3.00	3.06	2.99	3.04	3.04	1.00%	6,369,098
Jun 4, 2026	3.00	3.07	2.98	3.01	3.01	0.33%	8,521,000
Jun 3, 2026	3.10	3.10	2.98	3.00	3.00	-2.91%	5,316,452
Jun 2, 2026	3.21	3.25	3.08	3.09	3.09	-3.74%	7,456,132
Jun 1, 2026	3.31	3.34	3.20	3.21	3.21	-4.18%	9,647,580
May 25, 2026	3.46	3.47	3.29	3.35	3.35	-3.18%	9,146,575
May 22, 2026	3.42	3.48	3.42	3.46	3.46	0.87%	2,210,382
May 21, 2026	3.39	3.44	3.39	3.43	3.43	0.88%	3,317,743
May 20, 2026	3.39	3.40	3.36	3.40	3.40	0.59%	4,864,421
May 19, 2026	3.40	3.41	3.36	3.38	3.38	-0.59%	6,966,458
May 18, 2026	3.37	3.47	3.34	3.40	3.40	0.89%	13,947,200
May 15, 2026	3.34	3.37	3.32	3.37	3.37	1.20%	4,654,207
May 14, 2026	3.35	3.37	3.29	3.33	3.33	-	5,810,535
May 13, 2026	3.34	3.36	3.26	3.33	3.33	-0.30%	9,170,747
May 12, 2026	3.40	3.40	3.30	3.34	3.34	-1.47%	6,839,904
May 11, 2026	3.35	3.46	3.32	3.39	3.39	3.04%	7,738,361
May 8, 2026	3.37	3.43	3.28	3.29	3.29	-1.20%	7,312,936