First International Bank of Israel Ltd (TLV:FIBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 22,980
+430 (1.91%)
Oct 20, 2025, 5:24 PM IDT
TLV:FIBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 23,380.00 | 23,380.00 | 22,660.00 | 22,770.00 | 22,770.00 | -2.98% | 384,951 |
| Oct 15, 2025 | 23,700.00 | 24,100.00 | 23,250.00 | 23,470.00 | 23,470.00 | -0.97% | 168,692 |
| Oct 12, 2025 | 23,500.00 | 24,160.00 | 23,290.00 | 23,700.00 | 23,700.00 | -0.71% | 77,572 |
| Oct 9, 2025 | 23,840.00 | 24,400.00 | 23,530.00 | 23,870.00 | 23,870.00 | 1.32% | 246,769 |
| Oct 8, 2025 | 23,350.00 | 23,850.00 | 23,090.00 | 23,560.00 | 23,560.00 | 0.26% | 88,912 |
| Oct 5, 2025 | 24,390.00 | 24,600.00 | 23,500.00 | 23,500.00 | 23,500.00 | -0.89% | 120,511 |
| Sep 30, 2025 | 23,540.00 | 23,800.00 | 23,300.00 | 23,710.00 | 23,710.00 | 2.15% | 210,833 |
| Sep 29, 2025 | 23,650.00 | 23,690.00 | 22,950.00 | 23,210.00 | 23,210.00 | -1.23% | 220,410 |
| Sep 28, 2025 | 22,810.00 | 23,500.00 | 22,680.00 | 23,500.00 | 23,500.00 | 5.52% | 87,209 |
| Sep 25, 2025 | 21,900.00 | 22,500.00 | 21,840.00 | 22,270.00 | 22,270.00 | 1.69% | 307,901 |
| Sep 21, 2025 | 22,590.00 | 22,870.00 | 21,900.00 | 21,900.00 | 21,900.00 | -2.32% | 66,866 |
| Sep 18, 2025 | 22,260.00 | 22,580.00 | 22,100.00 | 22,420.00 | 22,420.00 | 0.95% | 193,939 |
| Sep 17, 2025 | 23,020.00 | 23,100.00 | 22,200.00 | 22,210.00 | 22,210.00 | -3.06% | 163,596 |
| Sep 16, 2025 | 23,130.00 | 23,140.00 | 22,500.00 | 22,910.00 | 22,910.00 | -1.38% | 142,857 |
| Sep 15, 2025 | 23,300.00 | 23,740.00 | 22,790.00 | 23,230.00 | 23,230.00 | -0.30% | 80,329 |
| Sep 14, 2025 | 23,420.00 | 23,500.00 | 23,210.00 | 23,300.00 | 23,300.00 | -1.31% | 30,851 |
| Sep 11, 2025 | 24,080.00 | 24,100.00 | 23,420.00 | 23,610.00 | 23,610.00 | -1.42% | 129,581 |
| Sep 10, 2025 | 24,010.00 | 24,200.00 | 23,870.00 | 23,950.00 | 23,950.00 | -0.62% | 177,724 |
| Sep 9, 2025 | 23,930.00 | 24,220.00 | 23,710.00 | 24,100.00 | 24,100.00 | 0.75% | 91,088 |
| Sep 8, 2025 | 23,800.00 | 24,030.00 | 23,640.00 | 23,920.00 | 23,920.00 | 0.97% | 71,052 |
| Sep 7, 2025 | 23,970.00 | 23,970.00 | 23,640.00 | 23,690.00 | 23,690.00 | -0.50% | 37,130 |
| Sep 4, 2025 | 23,680.00 | 23,910.00 | 23,540.00 | 23,810.00 | 23,810.00 | 1.15% | 111,460 |
| Sep 3, 2025 | 23,170.00 | 23,800.00 | 23,080.00 | 23,540.00 | 23,540.00 | 2.21% | 246,223 |
| Sep 2, 2025 | 23,250.00 | 23,250.00 | 22,820.00 | 23,030.00 | 23,030.00 | -0.48% | 245,797 |
| Sep 1, 2025 | 23,550.00 | 23,560.00 | 23,000.00 | 23,140.00 | 23,140.00 | -1.74% | 96,283 |
| Aug 31, 2025 | 23,580.00 | 23,650.00 | 23,270.00 | 23,550.00 | 23,550.00 | -0.59% | 89,943 |
| Aug 28, 2025 | 23,500.00 | 23,730.00 | 23,360.00 | 23,690.00 | 23,690.00 | 1.46% | 487,377 |
| Aug 27, 2025 | 23,450.00 | 23,700.00 | 23,240.00 | 23,350.00 | 23,350.00 | -0.43% | 119,911 |
| Aug 26, 2025 | 23,010.00 | 23,460.00 | 23,010.00 | 23,450.00 | 23,450.00 | 2.18% | 280,193 |
| Aug 25, 2025 | 22,500.00 | 22,950.00 | 22,470.00 | 22,950.00 | 22,950.00 | 1.64% | 102,318 |
| Aug 24, 2025 | 22,600.00 | 22,600.00 | 22,490.00 | 22,580.00 | 22,580.00 | 0.89% | 41,429 |
| Aug 21, 2025 | 22,370.00 | 22,540.00 | 22,250.00 | 22,380.00 | 22,380.00 | -0.71% | 192,148 |
| Aug 20, 2025 | 22,520.00 | 22,730.00 | 22,360.00 | 22,540.00 | 22,540.00 | -0.18% | 328,714 |
| Aug 19, 2025 | 22,560.00 | 22,770.00 | 22,390.00 | 22,580.00 | 22,580.00 | 1.12% | 529,118 |
| Aug 18, 2025 | 22,490.00 | 22,520.00 | 22,090.00 | 22,330.00 | 22,330.00 | -2.06% | 310,344 |
| Aug 17, 2025 | 22,640.00 | 22,860.00 | 22,640.00 | 22,800.00 | 22,482.05 | 1.06% | 96,451 |
| Aug 14, 2025 | 22,640.00 | 22,860.00 | 22,300.00 | 22,560.00 | 22,245.29 | -0.35% | 256,369 |
| Aug 13, 2025 | 22,590.00 | 22,850.00 | 22,280.00 | 22,640.00 | 22,324.17 | 1.43% | 197,783 |
| Aug 12, 2025 | 22,870.00 | 22,870.00 | 22,320.00 | 22,320.00 | 22,008.64 | -2.40% | 280,602 |
| Aug 11, 2025 | 23,740.00 | 24,000.00 | 22,610.00 | 22,870.00 | 22,550.96 | -2.22% | 349,193 |
| Aug 10, 2025 | 22,600.00 | 23,440.00 | 22,510.00 | 23,390.00 | 23,063.71 | 3.96% | 319,380 |
| Aug 7, 2025 | 22,400.00 | 22,590.00 | 22,010.00 | 22,500.00 | 22,186.13 | 0.90% | 713,164 |
| Aug 6, 2025 | 22,750.00 | 23,000.00 | 22,230.00 | 22,300.00 | 21,988.92 | -1.98% | 287,366 |
| Aug 5, 2025 | 23,610.00 | 23,880.00 | 22,640.00 | 22,750.00 | 22,432.64 | -3.81% | 230,225 |
| Aug 4, 2025 | 23,090.00 | 23,750.00 | 23,090.00 | 23,650.00 | 23,320.08 | -0.13% | 147,998 |
| Jul 31, 2025 | 23,800.00 | 24,000.00 | 23,590.00 | 23,680.00 | 23,349.66 | -0.42% | 73,527 |
| Jul 30, 2025 | 23,900.00 | 24,040.00 | 23,590.00 | 23,780.00 | 23,448.27 | -0.42% | 66,138 |
| Jul 29, 2025 | 23,920.00 | 24,230.00 | 23,660.00 | 23,880.00 | 23,546.87 | -0.46% | 156,719 |
| Jul 28, 2025 | 23,650.00 | 24,160.00 | 23,540.00 | 23,990.00 | 23,655.34 | 1.44% | 171,841 |
| Jul 27, 2025 | 23,880.00 | 24,040.00 | 23,510.00 | 23,650.00 | 23,320.08 | -1.66% | 86,736 |