Fire & Gas Detection Technologies Ltd (TLV:FGAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,001.00
+7.10 (0.71%)
At close: Nov 27, 2025
TLV:FGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 991.00 | 1,004.00 | 991.00 | 1,001.00 | 1,001.00 | 0.71% | 131 |
| Nov 26, 2025 | 1,002.00 | 1,025.00 | 990.00 | 993.90 | 993.90 | -0.81% | 1,468 |
| Nov 25, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,002.00 | 1,002.00 | 0.36% | 29 |
| Nov 24, 2025 | 1,004.00 | 1,013.00 | 986.30 | 998.40 | 998.40 | -0.56% | 683 |
| Nov 23, 2025 | 1,007.00 | 1,012.00 | 984.10 | 1,004.00 | 1,004.00 | -0.30% | 133 |
| Nov 20, 2025 | 993.40 | 1,024.00 | 995.50 | 1,007.00 | 1,007.00 | 1.37% | 153 |
| Nov 19, 2025 | 989.20 | 1,075.00 | 980.00 | 993.40 | 993.40 | 0.42% | 3,393 |
| Nov 18, 2025 | 999.90 | 999.90 | 981.10 | 989.20 | 989.20 | -1.07% | 4,479 |
| Nov 17, 2025 | 1,040.00 | 1,040.00 | 998.00 | 999.90 | 999.90 | -3.86% | 14,531 |
| Nov 16, 2025 | 1,059.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.79% | 404 |
| Nov 13, 2025 | 1,066.00 | 1,100.00 | 1,035.00 | 1,059.00 | 1,059.00 | -0.66% | 79 |
| Nov 12, 2025 | 1,122.00 | 1,122.00 | 1,063.00 | 1,066.00 | 1,066.00 | 2.70% | 7,789 |
| Nov 11, 2025 | 1,008.00 | 1,089.00 | 1,024.00 | 1,038.00 | 1,038.00 | 2.98% | 180 |
| Nov 10, 2025 | 1,010.00 | 1,034.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.20% | 460 |
| Nov 9, 2025 | 1,000.00 | 1,013.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 2,113 |
| Nov 6, 2025 | 1,081.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -7.49% | 10,796 |
| Nov 5, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,081.00 | 1,081.00 | -1.73% | 896 |
| Nov 4, 2025 | 1,087.00 | 1,106.00 | 1,087.00 | 1,100.00 | 1,100.00 | 1.20% | 16,638 |
| Nov 3, 2025 | 1,115.00 | 1,103.00 | 1,072.00 | 1,087.00 | 1,087.00 | -2.51% | 370 |
| Nov 2, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 23 |
| Oct 30, 2025 | 1,104.00 | 1,131.00 | 1,070.00 | 1,115.00 | 1,115.00 | 1.00% | 8,707 |
| Oct 29, 2025 | 1,043.00 | 1,174.00 | 1,043.00 | 1,104.00 | 1,104.00 | 5.85% | 42,148 |
| Oct 28, 2025 | 1,044.00 | 1,044.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.10% | 1,571 |
| Oct 27, 2025 | 1,044.00 | 1,060.00 | 1,016.00 | 1,044.00 | 1,044.00 | - | 1,585 |
| Oct 26, 2025 | 1,100.00 | 1,101.00 | 1,022.00 | 1,044.00 | 1,044.00 | -5.09% | 197 |
| Oct 23, 2025 | 1,109.00 | 1,146.00 | 1,098.00 | 1,100.00 | 1,100.00 | -0.81% | 6,974 |
| Oct 22, 2025 | 1,101.00 | 1,111.00 | 1,062.00 | 1,109.00 | 1,109.00 | 0.73% | 15,036 |
| Oct 21, 2025 | 1,106.00 | 1,140.00 | 1,045.00 | 1,101.00 | 1,101.00 | -0.45% | 446 |
| Oct 20, 2025 | 1,065.00 | 1,134.00 | 1,065.00 | 1,106.00 | 1,106.00 | 3.85% | 9,250 |
| Oct 19, 2025 | 1,096.00 | 1,096.00 | 1,044.00 | 1,065.00 | 1,065.00 | -2.83% | 1,972 |
| Oct 16, 2025 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - | 528 |
| Oct 15, 2025 | 1,087.00 | 1,105.00 | 1,085.00 | 1,096.00 | 1,096.00 | 0.83% | 4,251 |
| Oct 12, 2025 | 1,080.00 | 1,097.00 | 1,080.00 | 1,087.00 | 1,087.00 | 0.65% | 2,638 |
| Oct 9, 2025 | 1,070.00 | 1,097.00 | 1,055.00 | 1,080.00 | 1,080.00 | 0.93% | 642 |
| Oct 8, 2025 | 1,051.00 | 1,096.00 | 1,042.00 | 1,070.00 | 1,070.00 | 1.81% | 679 |
| Oct 5, 2025 | 982.30 | 1,085.00 | 1,010.00 | 1,051.00 | 1,051.00 | 6.99% | 10,868 |
| Sep 30, 2025 | 998.20 | 1,010.00 | 971.50 | 982.30 | 982.30 | -1.59% | 2,512 |
| Sep 29, 2025 | 1,016.00 | 1,000.00 | 985.00 | 998.20 | 998.20 | -1.75% | 1,028 |
| Sep 28, 2025 | 995.40 | 1,018.00 | 995.40 | 1,016.00 | 1,016.00 | 2.07% | 980 |
| Sep 25, 2025 | 992.20 | 1,019.00 | 992.20 | 995.40 | 995.40 | 0.32% | 572 |
| Sep 21, 2025 | 992.30 | 993.90 | 985.70 | 992.20 | 992.20 | -0.01% | 3,445 |
| Sep 18, 2025 | 1,011.00 | 1,011.00 | 986.00 | 992.30 | 992.30 | -1.85% | 137 |
| Sep 17, 2025 | 1,030.00 | 1,030.00 | 996.00 | 1,011.00 | 1,011.00 | -1.84% | 18,701 |
| Sep 16, 2025 | 1,042.00 | 1,042.00 | 1,020.00 | 1,030.00 | 1,030.00 | -1.15% | 5,190 |
| Sep 15, 2025 | 1,064.00 | 1,059.00 | 1,028.00 | 1,042.00 | 1,042.00 | -2.07% | 40,506 |
| Sep 14, 2025 | 1,068.00 | 1,068.00 | 1,039.00 | 1,064.00 | 1,064.00 | -0.37% | 57 |
| Sep 11, 2025 | 1,093.00 | 1,100.00 | 1,066.00 | 1,068.00 | 1,068.00 | -2.29% | 1,541 |
| Sep 10, 2025 | 1,091.00 | 1,097.00 | 1,091.00 | 1,093.00 | 1,093.00 | 0.18% | 69 |
| Sep 9, 2025 | 1,106.00 | 1,106.00 | 1,090.00 | 1,091.00 | 1,091.00 | -1.36% | 901 |
| Sep 8, 2025 | 1,119.00 | 1,119.00 | 1,096.00 | 1,106.00 | 1,106.00 | -1.16% | 101 |