Fertiglobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.24	2.27	2.22	2.24	2.24	-	3,029,412
Oct 30, 2026	2.24	2.27	2.23	2.24	2.24	0.45%	5,418,729
Oct 29, 2026	2.22	2.29	2.20	2.23	2.23	0.45%	10,204,548
Oct 28, 2026	2.27	2.28	2.20	2.22	2.22	-2.20%	4,469,415
Oct 27, 2026	2.20	2.30	2.18	2.27	2.27	3.18%	15,886,867
Oct 26, 2026	2.18	2.23	2.17	2.20	2.20	0.92%	6,053,649
Oct 23, 2026	2.17	2.19	2.12	2.18	2.18	0.46%	4,065,433
Oct 22, 2026	2.17	2.20	2.14	2.17	2.17	-0.46%	4,486,769
Oct 21, 2026	2.17	2.19	2.12	2.18	2.18	0.93%	8,186,741
Oct 20, 2026	2.24	2.24	2.16	2.16	2.16	-3.57%	11,045,176
Oct 19, 2026	2.26	2.27	2.22	2.24	2.24	-0.88%	4,719,787
Oct 16, 2026	2.28	2.31	2.24	2.26	2.26	-	15,520,579
Oct 15, 2026	2.36	2.36	2.26	2.26	2.26	-4.24%	7,608,236
Oct 14, 2026	2.39	2.39	2.34	2.36	2.36	-0.84%	6,014,653
Oct 13, 2026	2.36	2.43	2.35	2.38	2.38	0.85%	11,113,484
Oct 12, 2026	2.38	2.40	2.34	2.36	2.36	-0.84%	3,470,378
Oct 9, 2026	2.42	2.43	2.36	2.38	2.38	-1.24%	5,206,839
Oct 8, 2026	2.46	2.46	2.39	2.41	2.41	-1.34%	9,894,727
Oct 7, 2026	2.52	2.54	2.49	2.51	2.44	-0.40%	5,247,751
Oct 6, 2026	2.52	2.55	2.52	2.52	2.45	-	4,991,380
Oct 5, 2026	2.54	2.54	2.50	2.52	2.45	-0.40%	2,225,866
Oct 2, 2026	2.56	2.56	2.53	2.53	2.46	-0.78%	1,336,380
Oct 1, 2026	2.53	2.56	2.51	2.55	2.48	1.19%	4,157,022
Sep 30, 2026	2.58	2.59	2.52	2.52	2.45	-1.56%	6,181,871
Sep 29, 2026	2.58	2.59	2.56	2.56	2.49	-0.78%	1,686,209
Sep 28, 2026	2.60	2.62	2.57	2.58	2.51	-	8,951,867
Sep 25, 2026	2.57	2.61	2.57	2.58	2.51	0.39%	10,214,029
Sep 24, 2026	2.54	2.60	2.53	2.57	2.50	1.58%	9,197,367
Sep 23, 2026	2.52	2.55	2.47	2.53	2.46	0.80%	12,644,212
Sep 22, 2026	2.55	2.56	2.50	2.51	2.44	-1.57%	7,932,760
Sep 21, 2026	2.54	2.57	2.52	2.55	2.48	1.19%	5,949,130
Sep 18, 2026	2.53	2.62	2.52	2.52	2.45	-	26,789,322
Sep 17, 2026	2.50	2.54	2.49	2.52	2.45	0.80%	34,772,223
Sep 16, 2026	2.55	2.57	2.50	2.50	2.43	-1.19%	8,958,024
Sep 15, 2026	2.59	2.60	2.53	2.53	2.46	-2.32%	8,991,285
Sep 14, 2026	2.69	2.69	2.56	2.59	2.52	-3.36%	10,718,281
Sep 11, 2026	2.80	2.80	2.68	2.68	2.61	-4.96%	17,303,100
Sep 10, 2026	2.82	2.83	2.79	2.82	2.74	-	2,403,261
Sep 9, 2026	2.83	2.83	2.79	2.82	2.74	-	5,259,878
Sep 8, 2026	2.85	2.88	2.77	2.82	2.74	-0.70%	12,182,531
Sep 7, 2026	2.75	2.89	2.74	2.84	2.76	3.65%	24,749,622
Sep 4, 2026	2.75	2.81	2.73	2.74	2.67	-0.36%	10,200,188
Sep 3, 2026	2.60	2.77	2.60	2.75	2.68	5.77%	23,807,213
Sep 2, 2026	2.58	2.62	2.55	2.60	2.53	0.78%	3,885,935
Sep 1, 2026	2.61	2.62	2.55	2.58	2.51	-0.77%	2,651,232
Aug 31, 2026	2.62	2.64	2.59	2.60	2.53	-0.38%	2,598,350
Aug 27, 2026	2.61	2.64	2.59	2.61	2.54	-	6,378,888
Aug 26, 2026	2.65	2.65	2.59	2.61	2.54	-1.51%	4,629,556
Aug 25, 2026	2.62	2.66	2.60	2.65	2.58	1.53%	5,133,656
Aug 24, 2026	2.63	2.66	2.61	2.61	2.54	-0.76%	2,570,189