Fertiglobe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.46	2.50	2.45	2.47	2.47	0.41%	6,078,677
Dec 3, 2025	2.42	2.47	2.42	2.46	2.46	2.07%	5,845,762
Nov 28, 2025	2.44	2.44	2.41	2.41	2.41	-1.23%	2,033,754
Nov 27, 2025	2.42	2.45	2.41	2.44	2.44	0.83%	6,451,087
Nov 26, 2025	2.41	2.43	2.40	2.42	2.42	0.41%	3,305,589
Nov 25, 2025	2.40	2.42	2.39	2.41	2.41	0.42%	4,244,739
Nov 24, 2025	2.39	2.41	2.38	2.40	2.40	0.84%	2,847,830
Nov 21, 2025	2.41	2.41	2.36	2.38	2.38	-1.24%	3,122,345
Nov 20, 2025	2.38	2.43	2.37	2.41	2.41	1.69%	12,288,650
Nov 19, 2025	2.40	2.41	2.35	2.37	2.37	-1.66%	4,407,897
Nov 18, 2025	2.39	2.41	2.39	2.41	2.41	0.84%	2,216,991
Nov 17, 2025	2.46	2.47	2.38	2.39	2.39	-2.85%	5,492,713
Nov 14, 2025	2.46	2.46	2.44	2.46	2.46	-	2,791,817
Nov 13, 2025	2.46	2.46	2.43	2.46	2.46	-	3,733,962
Nov 12, 2025	2.48	2.48	2.44	2.46	2.46	-0.81%	4,381,364
Nov 11, 2025	2.47	2.48	2.43	2.48	2.48	0.40%	7,546,289
Nov 10, 2025	2.46	2.49	2.45	2.47	2.47	2.07%	10,443,190
Nov 7, 2025	2.44	2.47	2.41	2.42	2.42	-0.82%	6,108,915
Nov 6, 2025	2.47	2.47	2.42	2.44	2.44	-1.21%	4,504,995
Nov 5, 2025	2.47	2.49	2.45	2.47	2.47	-	6,042,660
Nov 4, 2025	2.49	2.50	2.46	2.47	2.47	-0.80%	4,162,739
Nov 3, 2025	2.50	2.50	2.46	2.49	2.49	-0.40%	3,861,073
Oct 31, 2025	2.51	2.51	2.48	2.50	2.50	-0.40%	3,012,926
Oct 30, 2025	2.51	2.52	2.50	2.51	2.51	-	3,005,346
Oct 29, 2025	2.52	2.54	2.50	2.51	2.51	-0.40%	4,483,540
Oct 28, 2025	2.53	2.54	2.51	2.52	2.52	-0.40%	4,841,063
Oct 27, 2025	2.52	2.54	2.51	2.53	2.53	0.40%	2,837,598
Oct 24, 2025	2.51	2.53	2.50	2.52	2.52	0.40%	3,310,469
Oct 23, 2025	2.50	2.52	2.49	2.51	2.51	-	5,543,572
Oct 22, 2025	2.50	2.51	2.49	2.51	2.51	-	2,696,935
Oct 21, 2025	2.51	2.53	2.49	2.51	2.51	-	6,696,213
Oct 20, 2025	2.50	2.51	2.48	2.51	2.51	0.40%	4,889,381
Oct 17, 2025	2.49	2.51	2.48	2.50	2.50	-1.57%	8,622,957
Oct 16, 2025	2.54	2.55	2.52	2.54	2.48	-	3,932,521
Oct 15, 2025	2.55	2.55	2.53	2.54	2.48	-0.39%	2,542,767
Oct 14, 2025	2.53	2.55	2.52	2.55	2.49	0.39%	2,504,589
Oct 13, 2025	2.56	2.56	2.52	2.54	2.48	-0.78%	3,270,511
Oct 10, 2025	2.58	2.59	2.55	2.56	2.50	-0.78%	4,409,707
Oct 9, 2025	2.57	2.59	2.54	2.58	2.52	1.57%	14,260,560
Oct 8, 2025	2.55	2.56	2.48	2.54	2.48	-0.39%	20,243,880
Oct 7, 2025	2.52	2.55	2.51	2.55	2.49	1.59%	4,042,866
Oct 6, 2025	2.47	2.51	2.46	2.51	2.45	2.45%	5,757,707
Oct 3, 2025	2.48	2.49	2.44	2.45	2.40	-1.61%	6,410,022
Oct 2, 2025	2.47	2.52	2.47	2.49	2.44	1.22%	10,155,240
Oct 1, 2025	2.46	2.48	2.45	2.46	2.41	-	4,668,596
Sep 30, 2025	2.46	2.48	2.45	2.46	2.41	-	3,242,806
Sep 29, 2025	2.48	2.49	2.44	2.46	2.41	-0.81%	5,686,802
Sep 26, 2025	2.48	2.51	2.47	2.48	2.43	-	4,955,320
Sep 25, 2025	2.54	2.54	2.48	2.48	2.43	-2.36%	4,778,650
Sep 24, 2025	2.56	2.57	2.52	2.54	2.48	-0.78%	2,934,004