Fire & Gas Detection Technologies Ltd (TLV:FGAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 870.20
+5.20 (0.60%)
Oct 1, 2026, 2:24 PM IDT
TLV:FGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 931.20 | 999.00 | 902.00 | 926.50 | 926.50 | -0.50% | 8,013 |
| Aug 25, 2026 | 990.90 | 975.00 | 930.00 | 931.20 | 931.20 | -6.02% | 21,298 |
| Aug 24, 2026 | 975.50 | 1,000.00 | 990.90 | 990.90 | 990.90 | 1.58% | 476 |
| Aug 21, 2026 | 975.40 | 979.00 | 979.00 | 975.50 | 975.50 | 0.01% | 4 |
| Aug 20, 2026 | 979.70 | 975.10 | 975.10 | 975.40 | 975.40 | -0.44% | 185 |
| Aug 19, 2026 | 969.00 | 979.80 | 969.00 | 979.70 | 979.70 | 1.10% | 263 |
| Aug 18, 2026 | 967.90 | 974.70 | 967.90 | 969.00 | 969.00 | 0.11% | 680 |
| Aug 17, 2026 | 1,027.00 | 1,027.00 | 937.30 | 967.90 | 967.90 | 0.17% | 4,640 |
| Aug 14, 2026 | 971.20 | 971.20 | 935.10 | 966.30 | 966.30 | -0.50% | 208 |
| Aug 13, 2026 | 969.10 | 1,000.00 | 967.00 | 971.20 | 971.20 | 0.22% | 1,798 |
| Aug 12, 2026 | 1,044.00 | 1,044.00 | 945.10 | 969.10 | 969.10 | -1.94% | 4,171 |
| Aug 11, 2026 | 985.30 | 1,035.00 | 970.80 | 988.30 | 988.30 | 0.30% | 27,581 |
| Aug 10, 2026 | 975.50 | 1,019.00 | 975.30 | 985.30 | 985.30 | 1.00% | 1,172 |
| Aug 7, 2026 | 969.80 | 1,025.00 | 969.80 | 975.50 | 975.50 | 0.59% | 637 |
| Aug 6, 2026 | 1,010.00 | 1,039.00 | 818.10 | 969.80 | 969.80 | -3.98% | 8,522 |
| Aug 5, 2026 | 1,026.00 | 1,044.00 | 1,008.00 | 1,010.00 | 1,010.00 | -1.56% | 1,016 |
| Aug 4, 2026 | 1,044.00 | 1,044.00 | 1,019.00 | 1,026.00 | 1,026.00 | 2.29% | 304 |
| Aug 3, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,003.00 | 1,003.00 | 0.20% | 9 |
| Jul 31, 2026 | 1,024.00 | 1,024.00 | 979.90 | 1,001.00 | 1,001.00 | 2.28% | 117 |
| Jul 30, 2026 | 980.80 | 1,024.00 | 972.60 | 978.70 | 978.70 | -0.21% | 19,630 |
| Jul 29, 2026 | 983.70 | 990.00 | 972.70 | 980.80 | 980.80 | -0.29% | 1,381 |
| Jul 28, 2026 | 1,048.00 | 1,048.00 | 950.00 | 983.70 | 983.70 | -1.83% | 838 |
| Jul 27, 2026 | 1,048.00 | 1,048.00 | 1,000.00 | 1,002.00 | 1,002.00 | -0.20% | 351 |
| Jul 24, 2026 | 1,038.00 | 1,038.00 | 1,003.00 | 1,004.00 | 1,004.00 | -1.86% | 3,104 |
| Jul 22, 2026 | 1,035.00 | 1,036.00 | 1,003.00 | 1,023.00 | 1,023.00 | 1.89% | 23,193 |
| Jul 21, 2026 | 988.40 | 1,020.00 | 1,020.00 | 1,004.00 | 1,004.00 | 1.58% | 100 |
| Jul 20, 2026 | 988.70 | 988.70 | 988.40 | 988.40 | 988.40 | -0.03% | 179 |
| Jul 17, 2026 | 1,047.00 | 1,047.00 | 968.60 | 988.70 | 988.70 | -1.13% | 4,844 |