Fire & Gas Detection Technologies Ltd (TLV:FGAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 992.30
-21.70 (-2.14%)
At close: Mar 13, 2026
TLV:FGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,038.00 | 1,038.00 | 965.20 | 992.30 | 992.30 | -2.14% | 1,356 |
| Mar 12, 2026 | 998.20 | 1,040.00 | 993.90 | 1,014.00 | 1,014.00 | 1.58% | 8,035 |
| Mar 11, 2026 | 1,039.00 | 1,039.00 | 989.90 | 998.20 | 998.20 | -2.42% | 6,132 |
| Mar 10, 2026 | 1,024.00 | 1,039.00 | 1,000.00 | 1,023.00 | 1,023.00 | -0.10% | 6,662 |
| Mar 9, 2026 | 1,040.00 | 1,040.00 | 1,013.00 | 1,024.00 | 1,024.00 | 1.49% | 2,614 |
| Mar 6, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - | 127 |
| Mar 5, 2026 | 1,009.00 | 1,038.00 | 1,006.00 | 1,009.00 | 1,009.00 | - | 1,991 |
| Mar 4, 2026 | 1,001.00 | 1,010.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.80% | 189 |
| Mar 2, 2026 | 949.70 | 1,039.00 | 989.90 | 1,001.00 | 1,001.00 | 5.40% | 5,536 |
| Feb 27, 2026 | 949.70 | 949.70 | 949.70 | 949.70 | 949.70 | - | 9 |
| Feb 26, 2026 | 935.90 | 950.90 | 912.90 | 949.70 | 949.70 | 1.47% | 14,689 |
| Feb 25, 2026 | 934.90 | 973.90 | 925.20 | 935.90 | 935.90 | 0.11% | 228 |
| Feb 24, 2026 | 938.50 | 943.10 | 907.50 | 934.90 | 934.90 | -0.38% | 1,420 |
| Feb 23, 2026 | 972.30 | 970.00 | 928.50 | 938.50 | 938.50 | -3.48% | 2,036 |
| Feb 20, 2026 | 999.00 | 1,000.00 | 967.70 | 972.30 | 972.30 | 2.73% | 816 |
| Feb 19, 2026 | 957.00 | 984.10 | 907.40 | 946.50 | 946.50 | -1.10% | 4,628 |
| Feb 18, 2026 | 1,014.00 | 1,000.00 | 932.80 | 957.00 | 957.00 | -5.62% | 8,461 |
| Feb 17, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - | 120 |
| Feb 16, 2026 | 1,016.00 | 1,000.00 | 1,000.00 | 1,014.00 | 1,014.00 | -0.20% | 23 |
| Feb 13, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - | 60 |
| Feb 12, 2026 | 1,052.00 | 1,039.00 | 968.00 | 1,016.00 | 1,016.00 | -3.42% | 1,562 |
| Feb 11, 2026 | 1,053.00 | 1,053.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.09% | 1,076 |
| Feb 10, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 34 |
| Feb 9, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 65 |
| Feb 6, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 70 |
| Feb 5, 2026 | 1,054.00 | 1,085.00 | 1,043.00 | 1,053.00 | 1,053.00 | -0.09% | 8,688 |
| Feb 4, 2026 | 1,078.00 | 1,078.00 | 1,039.00 | 1,054.00 | 1,054.00 | 1.44% | 9,467 |
| Feb 3, 2026 | 1,047.00 | 1,055.00 | 1,021.00 | 1,039.00 | 1,039.00 | -0.76% | 4,429 |
| Feb 2, 2026 | 1,071.00 | 1,071.00 | 1,031.00 | 1,047.00 | 1,047.00 | -0.29% | 7,601 |
| Jan 30, 2026 | 1,038.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.16% | 13,220 |
| Jan 29, 2026 | 1,040.00 | 1,040.00 | 997.40 | 1,038.00 | 1,038.00 | 1.67% | 55,297 |
| Jan 28, 2026 | 986.10 | 1,049.00 | 970.00 | 1,021.00 | 1,021.00 | 3.54% | 11,583 |
| Jan 27, 2026 | 990.00 | 1,002.00 | 971.30 | 986.10 | 986.10 | -0.39% | 320 |
| Jan 26, 2026 | 998.30 | 1,002.00 | 988.30 | 990.00 | 990.00 | -0.83% | 410 |
| Jan 23, 2026 | 1,011.00 | 1,011.00 | 983.00 | 998.30 | 998.30 | -1.26% | 129 |
| Jan 22, 2026 | 989.10 | 1,049.00 | 982.60 | 1,011.00 | 1,011.00 | 2.21% | 14,621 |
| Jan 21, 2026 | 997.60 | 997.60 | 971.20 | 989.10 | 989.10 | -0.85% | 4,573 |
| Jan 20, 2026 | 1,030.00 | 1,041.00 | 986.00 | 997.60 | 997.60 | -3.15% | 12,971 |
| Jan 19, 2026 | 1,049.00 | 1,050.00 | 1,029.00 | 1,030.00 | 1,030.00 | -1.81% | 3,021 |
| Jan 16, 2026 | 1,049.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | 21 |
| Jan 15, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | 138 |
| Jan 14, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | 82 |
| Jan 13, 2026 | 1,050.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.10% | 1,314 |
| Jan 12, 2026 | 1,034.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1.55% | 913 |
| Jan 9, 2026 | 1,022.00 | 1,096.00 | 1,022.00 | 1,034.00 | 1,034.00 | 1.17% | 1,452 |
| Jan 8, 2026 | 1,040.00 | 1,060.00 | 1,019.00 | 1,022.00 | 1,022.00 | -1.73% | 5,318 |
| Jan 7, 2026 | 1,102.00 | 1,140.00 | 1,040.00 | 1,040.00 | 1,040.00 | -5.45% | 13,985 |
| Jan 6, 2026 | 1,111.00 | 1,149.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.99% | 10,446 |
| Jan 5, 2026 | 1,115.00 | 1,154.00 | 1,108.00 | 1,111.00 | 1,111.00 | -0.36% | 10,081 |
| Jan 1, 2026 | 1,104.00 | 1,154.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.00% | 2,100 |