Fire & Gas Detection Technologies Ltd (TLV:FGAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 787.20
-46.40 (-5.57%)
Nov 12, 2026, 5:24 PM IST
TLV:FGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 833.60 | 833.60 | 787.20 | 787.20 | 787.20 | -5.57% | 319 |
| Nov 11, 2026 | 841.20 | 841.20 | 816.80 | 833.60 | 833.60 | -0.90% | 2,203 |
| Nov 10, 2026 | 824.70 | 884.00 | 824.70 | 841.20 | 841.20 | 2.00% | 26,060 |
| Nov 9, 2026 | 853.30 | 853.30 | 820.40 | 824.70 | 824.70 | -3.35% | 2,003 |
| Nov 6, 2026 | 800.10 | 858.00 | 786.20 | 853.30 | 853.30 | 6.65% | 270 |
| Nov 5, 2026 | 841.20 | 800.10 | 800.10 | 800.10 | 800.10 | -4.89% | 6,053 |
| Nov 4, 2026 | 841.20 | 841.20 | 841.20 | 841.20 | 841.20 | - | 181 |
| Nov 3, 2026 | 827.80 | 842.30 | 813.40 | 841.20 | 841.20 | 1.62% | 628 |
| Nov 2, 2026 | 825.50 | 830.00 | 810.20 | 827.80 | 827.80 | 0.28% | 1,930 |
| Oct 30, 2026 | 827.10 | 800.10 | 800.10 | 825.50 | 825.50 | -0.19% | 14 |
| Oct 29, 2026 | 833.80 | 834.00 | 823.90 | 827.10 | 827.10 | -0.80% | 3,555 |
| Oct 28, 2026 | 889.10 | 879.80 | 832.00 | 833.80 | 833.80 | -6.22% | 26,835 |
| Oct 26, 2026 | 866.80 | 955.00 | 866.80 | 889.10 | 889.10 | 2.57% | 3,953 |
| Oct 23, 2026 | 869.40 | 869.40 | 851.00 | 866.80 | 866.80 | -0.30% | 35 |
| Oct 22, 2026 | 868.00 | 888.80 | 859.80 | 869.40 | 869.40 | 0.16% | 3,649 |
| Oct 21, 2026 | 887.20 | 887.20 | 861.00 | 868.00 | 868.00 | -2.16% | 3,896 |
| Oct 20, 2026 | 895.30 | 895.30 | 881.00 | 887.20 | 887.20 | -0.90% | 4,576 |
| Oct 19, 2026 | 895.70 | 895.70 | 881.00 | 895.30 | 895.30 | -0.04% | 2,104 |
| Oct 16, 2026 | 907.80 | 907.80 | 888.00 | 895.70 | 895.70 | -1.33% | 5,182 |
| Oct 15, 2026 | 901.80 | 948.00 | 900.00 | 907.80 | 907.80 | 0.67% | 624 |
| Oct 14, 2026 | 907.60 | 907.60 | 900.00 | 901.80 | 901.80 | -0.64% | 180 |
| Oct 13, 2026 | 907.30 | 945.40 | 900.00 | 907.60 | 907.60 | 0.03% | 17,253 |
| Oct 12, 2026 | 908.20 | 913.00 | 905.00 | 907.30 | 907.30 | -0.10% | 4,506 |
| Oct 9, 2026 | 919.00 | 919.00 | 900.00 | 908.20 | 908.20 | -1.18% | 138 |
| Oct 8, 2026 | 921.10 | 925.60 | 904.00 | 919.00 | 919.00 | -0.23% | 57,058 |
| Oct 7, 2026 | 908.90 | 949.90 | 900.10 | 921.10 | 921.10 | 1.34% | 7,215 |
| Oct 6, 2026 | 904.90 | 919.30 | 904.80 | 908.90 | 908.90 | 0.44% | 1,775 |
| Oct 5, 2026 | 870.20 | 918.20 | 870.20 | 904.90 | 904.90 | 3.99% | 46,833 |
| Oct 1, 2026 | 890.00 | 890.00 | 869.60 | 870.20 | 870.20 | 0.60% | 290 |
| Sep 30, 2026 | 892.30 | 892.30 | 800.00 | 865.00 | 865.00 | -3.06% | 46,464 |
| Sep 29, 2026 | 870.00 | 895.00 | 886.00 | 892.30 | 892.30 | 2.56% | 459 |
| Sep 28, 2026 | 851.80 | 870.10 | 870.00 | 870.00 | 870.00 | 2.14% | 21,781 |
| Sep 24, 2026 | 875.00 | 887.00 | 839.90 | 851.80 | 851.80 | -5.22% | 33,555 |
| Sep 23, 2026 | 899.10 | 925.00 | 899.10 | 898.70 | 898.70 | 0.36% | 25 |
| Sep 22, 2026 | 929.80 | 929.90 | 895.00 | 895.50 | 895.50 | 0.10% | 6,998 |
| Sep 17, 2026 | 893.10 | 898.90 | 898.90 | 894.60 | 894.60 | 0.17% | 56 |
| Sep 16, 2026 | 894.50 | 895.00 | 890.00 | 893.10 | 893.10 | -0.16% | 264 |
| Sep 15, 2026 | 891.20 | 895.00 | 891.20 | 894.50 | 894.50 | 0.37% | 11,808 |
| Sep 14, 2026 | 900.00 | 900.00 | 890.00 | 891.20 | 891.20 | -0.98% | 448 |
| Sep 10, 2026 | 914.00 | 900.00 | 899.00 | 900.00 | 900.00 | -1.53% | 12,023 |
| Sep 9, 2026 | 905.30 | 920.00 | 905.00 | 914.00 | 914.00 | 0.96% | 13,516 |
| Sep 8, 2026 | 893.80 | 936.60 | 889.00 | 905.30 | 905.30 | 1.29% | 16,303 |
| Sep 7, 2026 | 904.30 | 909.00 | 890.00 | 893.80 | 893.80 | -1.16% | 1,464 |
| Sep 4, 2026 | 905.30 | 913.80 | 876.20 | 904.30 | 904.30 | -0.11% | 80 |
| Sep 3, 2026 | 895.40 | 905.90 | 895.40 | 905.30 | 905.30 | 1.11% | 2,789 |
| Sep 2, 2026 | 918.90 | 918.90 | 890.00 | 895.40 | 895.40 | -2.56% | 12,236 |
| Sep 1, 2026 | 918.00 | 920.00 | 920.00 | 918.90 | 918.90 | 0.10% | 104 |
| Aug 31, 2026 | 916.90 | 941.20 | 914.60 | 918.00 | 918.00 | 0.12% | 2,510 |
| Aug 28, 2026 | 910.90 | 921.00 | 910.00 | 916.90 | 916.90 | 0.66% | 133 |
| Aug 27, 2026 | 926.50 | 926.50 | 900.00 | 910.90 | 910.90 | -1.68% | 7,680 |