Fire & Gas Detection Technologies Ltd (TLV:FGAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 960.00
+6.70 (0.70%)
Jun 24, 2026, 5:24 PM IDT
TLV:FGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 953.30 | 979.90 | 953.30 | 979.90 | - | 2.79% | 104 |
| Jun 23, 2026 | 977.70 | 990.00 | 941.00 | 953.30 | 953.30 | -2.50% | 11,556 |
| Jun 22, 2026 | 980.40 | 1,048.00 | 969.60 | 977.70 | 977.70 | -0.28% | 3,064 |
| Jun 19, 2026 | 1,014.00 | 1,002.00 | 970.00 | 980.40 | 980.40 | -3.31% | 2,395 |
| Jun 18, 2026 | 1,090.00 | 1,090.00 | 1,000.00 | 1,014.00 | 1,014.00 | 4.02% | 4,217 |
| Jun 17, 2026 | 974.60 | 1,013.00 | 970.00 | 974.80 | 974.80 | 0.02% | 4,556 |
| Jun 16, 2026 | 974.10 | 996.70 | 966.10 | 974.60 | 974.60 | 0.05% | 8,221 |
| Jun 15, 2026 | 1,000.00 | 1,024.00 | 970.00 | 974.10 | 974.10 | -2.39% | 8,032 |
| Jun 12, 2026 | 1,100.00 | 1,100.00 | 996.90 | 998.00 | 998.00 | -1.87% | 11,587 |
| Jun 11, 2026 | 1,023.00 | 1,097.00 | 990.10 | 1,017.00 | 1,017.00 | -0.59% | 28,142 |
| Jun 10, 2026 | 1,044.00 | 1,037.00 | 1,008.00 | 1,023.00 | 1,023.00 | -2.01% | 1,427 |
| Jun 9, 2026 | 1,051.00 | 1,135.00 | 1,029.00 | 1,044.00 | 1,044.00 | -0.67% | 11,840 |
| Jun 8, 2026 | 1,086.00 | 1,071.00 | 1,046.00 | 1,051.00 | 1,051.00 | -3.22% | 1,950 |
| Jun 5, 2026 | 1,060.00 | 1,100.00 | 1,047.00 | 1,086.00 | 1,086.00 | 2.45% | 6,500 |
| Jun 4, 2026 | 1,007.00 | 1,060.00 | 1,007.00 | 1,060.00 | 1,060.00 | - | 16,391 |
| Jun 3, 2026 | 1,059.00 | 1,060.00 | 1,059.00 | 1,060.00 | 1,060.00 | 0.09% | 2,287 |
| Jun 2, 2026 | 1,081.00 | 1,081.00 | 1,055.00 | 1,059.00 | 1,059.00 | -2.04% | 50,414 |
| Jun 1, 2026 | 1,139.00 | 1,139.00 | 1,081.00 | 1,081.00 | 1,081.00 | -1.82% | 7,821 |
| May 29, 2026 | 1,135.00 | 1,135.00 | 1,105.00 | 1,101.00 | 1,101.00 | 1.29% | 94 |
| May 28, 2026 | 1,087.00 | 1,104.00 | 1,081.00 | 1,087.00 | 1,087.00 | - | 1,396 |
| May 27, 2026 | 1,133.00 | 1,133.00 | 1,081.00 | 1,087.00 | 1,087.00 | - | 45,834 |
| May 26, 2026 | 1,087.00 | 1,103.00 | 1,087.00 | 1,087.00 | 1,087.00 | - | 4,440 |
| May 25, 2026 | 1,082.00 | 1,100.00 | 1,080.00 | 1,087.00 | 1,087.00 | 0.46% | 5,401 |
| May 20, 2026 | 1,074.00 | 1,085.00 | 1,069.00 | 1,082.00 | 1,082.00 | 0.74% | 13,309 |
| May 19, 2026 | 1,140.00 | 1,140.00 | 1,069.00 | 1,074.00 | 1,074.00 | 0.85% | 5,767 |
| May 18, 2026 | 1,072.00 | 1,118.00 | 1,048.00 | 1,065.00 | 1,065.00 | -0.65% | 3,015 |
| May 15, 2026 | 1,150.00 | 1,150.00 | 1,068.00 | 1,072.00 | 1,072.00 | -1.38% | 1,427 |
| May 14, 2026 | 1,075.00 | 1,104.00 | 1,071.00 | 1,087.00 | 1,087.00 | 1.12% | 3,514 |
| 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 |