Fire & Gas Detection Technologies Ltd (TLV:FGAS)
Israel · Delayed Price · Currency is ILS · Price in ILA 1,046.00
+45.00 (4.50%)
Aug 3, 2026, 5:24 PM IDT
TLV:FGAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | - | 4.50% | 1 |
| 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 |
| Jul 16, 2026 | 1,013.00 | 1,013.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.28% | 411 |
| Jul 15, 2026 | 1,020.00 | 1,048.00 | 1,004.00 | 1,013.00 | 1,013.00 | -0.69% | 3,826 |
| Jul 14, 2026 | 995.50 | 1,046.00 | 995.50 | 1,020.00 | 1,020.00 | 2.46% | 2,638 |
| Jul 13, 2026 | 986.60 | 1,000.00 | 986.60 | 995.50 | 995.50 | 0.14% | 906 |
| Jul 10, 2026 | 1,000.00 | 1,000.00 | 994.00 | 994.10 | 994.10 | -0.59% | 1,785 |
| Jul 9, 2026 | 950.50 | 1,048.00 | 955.30 | 1,000.00 | 1,000.00 | 5.21% | 22,322 |
| Jul 8, 2026 | 998.90 | 998.90 | 945.90 | 950.50 | 950.50 | -3.60% | 11,870 |
| Jul 7, 2026 | 969.00 | 986.00 | 969.00 | 986.00 | 986.00 | 1.75% | 926 |
| Jul 6, 2026 | 954.70 | 969.00 | 950.00 | 969.00 | 969.00 | 1.50% | 8,553 |
| Jul 3, 2026 | 950.50 | 991.00 | 950.00 | 954.70 | 954.70 | 0.44% | 711 |
| Jul 2, 2026 | 977.90 | 977.90 | 949.60 | 950.50 | 950.50 | -2.80% | 17,923 |
| Jul 1, 2026 | 997.90 | 997.90 | 977.80 | 977.90 | 977.90 | -2.00% | 1,369 |
| Jun 30, 2026 | 983.90 | 1,040.00 | 970.10 | 997.90 | 997.90 | 1.42% | 296 |
| Jun 29, 2026 | 963.30 | 984.20 | 963.30 | 983.90 | 983.90 | 2.14% | 4,282 |
| Jun 26, 2026 | 900.00 | 969.60 | 900.00 | 963.30 | 963.30 | -0.77% | 124 |
| Jun 25, 2026 | 970.80 | 970.80 | 970.80 | 970.80 | 970.80 | - | 129 |
| Jun 24, 2026 | 953.30 | 979.90 | 960.00 | 970.80 | 970.80 | 1.84% | 192 |
| 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 |