Fire & Gas Detection Technologies Ltd (TLV:FGAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,072.00
-15.00 (-1.38%)
May 15, 2026, 1:44 PM IDT
TLV:FGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,075.00 | 1,104.00 | 1,071.00 | 1,097.00 | - | 2.05% | 2,886 |
| May 13, 2026 | 1,083.00 | 1,143.00 | 1,069.00 | 1,075.00 | 1,075.00 | -0.74% | 6,030 |
| May 12, 2026 | 1,110.00 | 1,149.00 | 1,083.00 | 1,083.00 | 1,083.00 | -2.43% | 47,659 |
| May 11, 2026 | 1,132.00 | 1,132.00 | 1,105.00 | 1,110.00 | 1,110.00 | -1.94% | 551 |
| May 8, 2026 | 1,150.00 | 1,150.00 | 1,102.00 | 1,132.00 | 1,132.00 | 2.72% | 2,638 |
| May 7, 2026 | 1,126.00 | 1,149.00 | 1,102.00 | 1,102.00 | 1,102.00 | -2.13% | 10,929 |
| May 6, 2026 | 1,126.00 | 1,149.00 | 1,120.00 | 1,126.00 | 1,126.00 | -1.23% | 2,093 |
| May 5, 2026 | 1,145.00 | 1,141.00 | 1,135.00 | 1,140.00 | 1,140.00 | -0.44% | 1,249 |
| May 4, 2026 | 1,149.00 | 1,149.00 | 1,144.00 | 1,145.00 | 1,145.00 | 0.97% | 1,541 |
| May 1, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | - | 134 |
| Apr 30, 2026 | 1,148.00 | 1,148.00 | 1,111.00 | 1,134.00 | 1,134.00 | 0.09% | 55,162 |
| Apr 29, 2026 | 1,057.00 | 1,150.00 | 1,057.00 | 1,133.00 | 1,133.00 | 7.19% | 45,408 |
| Apr 28, 2026 | 1,058.00 | 1,074.00 | 1,051.00 | 1,057.00 | 1,057.00 | -0.09% | 42,420 |
| Apr 27, 2026 | 1,008.00 | 1,069.00 | 1,008.00 | 1,058.00 | 1,058.00 | 4.96% | 172,260 |
| Apr 24, 2026 | 1,007.00 | 1,017.00 | 1,007.00 | 1,008.00 | 1,008.00 | 0.10% | 5,496 |
| Apr 23, 2026 | 990.10 | 1,025.00 | 990.10 | 1,007.00 | 1,007.00 | 1.71% | 108 |
| Apr 20, 2026 | 1,009.00 | 1,026.00 | 989.90 | 990.10 | 990.10 | -1.87% | 31,676 |
| Apr 17, 2026 | 996.40 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1.26% | 541 |
| Apr 16, 2026 | 996.60 | 1,037.00 | 980.20 | 996.40 | 996.40 | -0.02% | 12,137 |
| Apr 15, 2026 | 984.30 | 1,034.00 | 983.10 | 996.60 | 996.60 | 1.25% | 77,756 |
| Apr 14, 2026 | 996.80 | 1,003.00 | 981.00 | 984.30 | 984.30 | -1.25% | 5,455 |
| Apr 13, 2026 | 1,030.00 | 1,005.00 | 993.90 | 996.80 | 996.80 | -3.22% | 1,468 |
| Apr 10, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 1,396 |
| Apr 9, 2026 | 1,013.00 | 1,036.00 | 1,012.00 | 1,030.00 | 1,030.00 | 1.68% | 11,046 |
| Apr 6, 2026 | 966.70 | 1,034.00 | 966.70 | 1,013.00 | 1,013.00 | 4.79% | 127,053 |
| Apr 3, 2026 | 969.10 | 1,031.00 | 955.00 | 966.70 | 966.70 | -0.25% | 3,699 |
| Mar 31, 2026 | 933.20 | 969.30 | 933.20 | 969.10 | 969.10 | -0.02% | 364 |
| Mar 30, 2026 | 989.00 | 989.00 | 989.00 | 969.30 | 969.30 | 1.00% | 69 |
| Mar 27, 2026 | 989.40 | 989.40 | 959.60 | 959.70 | 959.70 | 0.01% | 30 |
| Mar 26, 2026 | 962.70 | 977.00 | 951.00 | 959.60 | 959.60 | -0.32% | 5,113 |
| Mar 25, 2026 | 962.70 | 962.70 | 962.70 | 962.70 | 962.70 | - | 100 |
| Mar 24, 2026 | 949.70 | 997.90 | 933.40 | 962.70 | 962.70 | 1.37% | 1,159 |
| Mar 23, 2026 | 998.90 | 998.90 | 922.00 | 949.70 | 949.70 | -3.64% | 13,896 |
| Mar 20, 2026 | 981.20 | 997.90 | 980.60 | 985.60 | 985.60 | 0.45% | 639 |
| Mar 19, 2026 | 999.00 | 1,019.00 | 980.00 | 981.20 | 981.20 | -1.78% | 1,940 |
| Mar 18, 2026 | 999.80 | 1,016.00 | 982.40 | 999.00 | 999.00 | -0.08% | 3,881 |
| Mar 17, 2026 | 999.30 | 1,000.00 | 999.30 | 999.80 | 999.80 | 0.05% | 2,610 |
| Mar 16, 2026 | 992.30 | 1,000.00 | 996.50 | 999.30 | 999.30 | 0.71% | 1,565 |
| 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 |