First International Bank of Israel Ltd (TLV:FIBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 22,760
-890 (-3.76%)
Aug 5, 2025, 4:46 PM IDT
TLV:FIBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 23,610.00 | 23,880.00 | 22,640.00 | 22,750.00 | 22,750.00 | -3.81% | 230,225 |
| Aug 4, 2025 | 23,090.00 | 23,750.00 | 23,090.00 | 23,650.00 | 23,650.00 | -0.13% | 147,998 |
| Jul 31, 2025 | 23,800.00 | 24,000.00 | 23,590.00 | 23,680.00 | 23,680.00 | -0.42% | 73,527 |
| Jul 30, 2025 | 23,900.00 | 24,040.00 | 23,590.00 | 23,780.00 | 23,780.00 | -0.42% | 66,138 |
| Jul 29, 2025 | 23,920.00 | 24,230.00 | 23,660.00 | 23,880.00 | 23,880.00 | -0.46% | 156,719 |
| Jul 28, 2025 | 23,650.00 | 24,160.00 | 23,540.00 | 23,990.00 | 23,990.00 | 1.44% | 171,841 |
| Jul 27, 2025 | 23,880.00 | 24,040.00 | 23,510.00 | 23,650.00 | 23,650.00 | -1.66% | 86,736 |
| Jul 24, 2025 | 24,120.00 | 24,320.00 | 23,890.00 | 24,050.00 | 24,050.00 | -1.11% | 456,752 |
| Jul 23, 2025 | 25,100.00 | 25,270.00 | 24,050.00 | 24,320.00 | 24,320.00 | -2.56% | 345,180 |
| Jul 22, 2025 | 24,750.00 | 25,040.00 | 24,680.00 | 24,960.00 | 24,960.00 | 1.05% | 107,062 |
| Jul 21, 2025 | 24,500.00 | 24,700.00 | 24,140.00 | 24,700.00 | 24,700.00 | 0.82% | 126,897 |
| Jul 20, 2025 | 24,880.00 | 24,980.00 | 24,200.00 | 24,500.00 | 24,500.00 | -1.53% | 52,517 |
| Jul 17, 2025 | 24,800.00 | 25,000.00 | 24,660.00 | 24,880.00 | 24,880.00 | 0.85% | 85,924 |
| Jul 16, 2025 | 24,510.00 | 24,950.00 | 24,510.00 | 24,670.00 | 24,670.00 | -0.08% | 87,792 |
| Jul 15, 2025 | 24,190.00 | 24,810.00 | 24,190.00 | 24,690.00 | 24,690.00 | 1.69% | 99,524 |
| Jul 14, 2025 | 24,310.00 | 24,560.00 | 24,030.00 | 24,280.00 | 24,280.00 | -0.57% | 134,318 |
| Jul 13, 2025 | 24,800.00 | 24,870.00 | 24,420.00 | 24,420.00 | 24,420.00 | -2.51% | 106,314 |
| Jul 10, 2025 | 24,710.00 | 25,150.00 | 24,570.00 | 25,050.00 | 25,050.00 | 1.01% | 143,926 |
| Jul 9, 2025 | 24,460.00 | 24,800.00 | 24,360.00 | 24,800.00 | 24,800.00 | 1.47% | 159,705 |
| Jul 8, 2025 | 24,300.00 | 24,440.00 | 23,900.00 | 24,440.00 | 24,440.00 | 0.53% | 250,137 |
| Jul 7, 2025 | 24,890.00 | 25,050.00 | 24,310.00 | 24,310.00 | 24,310.00 | -2.37% | 168,543 |
| Jul 6, 2025 | 24,900.00 | 25,090.00 | 24,630.00 | 24,900.00 | 24,900.00 | 0.77% | 67,938 |
| Jul 3, 2025 | 24,280.00 | 24,970.00 | 24,230.00 | 24,710.00 | 24,710.00 | 1.77% | 174,414 |
| Jul 2, 2025 | 23,980.00 | 24,350.00 | 23,720.00 | 24,280.00 | 24,280.00 | 2.23% | 148,651 |
| Jul 1, 2025 | 24,360.00 | 24,410.00 | 23,750.00 | 23,750.00 | 23,750.00 | -2.54% | 230,016 |
| Jun 30, 2025 | 24,370.00 | 24,600.00 | 24,200.00 | 24,370.00 | 24,370.00 | -0.33% | 203,881 |
| Jun 29, 2025 | 23,990.00 | 24,450.00 | 23,800.00 | 24,450.00 | 24,450.00 | 3.08% | 74,235 |
| Jun 26, 2025 | 23,750.00 | 23,980.00 | 23,550.00 | 23,720.00 | 23,720.00 | -0.67% | 291,449 |
| Jun 25, 2025 | 23,740.00 | 24,130.00 | 23,170.00 | 23,880.00 | 23,880.00 | 2.01% | 180,713 |
| Jun 24, 2025 | 23,030.00 | 23,590.00 | 23,000.00 | 23,410.00 | 23,410.00 | 4.42% | 334,115 |
| Jun 23, 2025 | 22,850.00 | 22,950.00 | 22,420.00 | 22,420.00 | 22,420.00 | -1.88% | 139,449 |
| Jun 22, 2025 | 22,580.00 | 22,850.00 | 22,150.00 | 22,850.00 | 22,850.00 | 4.05% | 107,594 |
| Jun 19, 2025 | 21,720.00 | 22,190.00 | 21,600.00 | 21,960.00 | 21,960.00 | 1.57% | 190,403 |
| Jun 18, 2025 | 21,270.00 | 21,760.00 | 21,100.00 | 21,620.00 | 21,620.00 | 2.37% | 141,350 |
| Jun 17, 2025 | 21,120.00 | 21,400.00 | 21,000.00 | 21,120.00 | 21,120.00 | 0.67% | 135,225 |
| Jun 16, 2025 | 20,650.00 | 20,980.00 | 20,560.00 | 20,980.00 | 20,980.00 | 2.14% | 158,529 |
| Jun 15, 2025 | 20,210.00 | 20,950.00 | 20,030.00 | 20,540.00 | 20,540.00 | -0.63% | 98,879 |
| Jun 12, 2025 | 20,790.00 | 21,050.00 | 20,320.00 | 20,670.00 | 20,670.00 | -3.37% | 262,662 |
| Jun 11, 2025 | 21,560.00 | 21,570.00 | 21,280.00 | 21,390.00 | 21,390.00 | -0.23% | 78,577 |
| Jun 10, 2025 | 21,530.00 | 21,530.00 | 21,300.00 | 21,440.00 | 21,440.00 | -0.42% | 78,354 |
| Jun 9, 2025 | 21,640.00 | 21,680.00 | 21,440.00 | 21,530.00 | 21,530.00 | -0.51% | 62,605 |
| Jun 8, 2025 | 21,770.00 | 21,780.00 | 21,430.00 | 21,640.00 | 21,640.00 | 0.23% | 37,469 |
| Jun 5, 2025 | 21,610.00 | 21,690.00 | 21,350.00 | 21,590.00 | 21,590.00 | 0.09% | 193,161 |
| Jun 4, 2025 | 21,930.00 | 21,940.00 | 21,400.00 | 21,570.00 | 21,570.00 | -1.06% | 139,285 |
| Jun 3, 2025 | 22,280.00 | 22,360.00 | 21,710.00 | 21,800.00 | 21,800.00 | -1.36% | 215,537 |
| May 29, 2025 | 22,570.00 | 22,580.00 | 22,080.00 | 22,100.00 | 22,100.00 | -0.14% | 517,863 |
| May 28, 2025 | 22,080.00 | 22,290.00 | 21,940.00 | 22,130.00 | 22,130.00 | 0.23% | 110,164 |
| May 27, 2025 | 21,930.00 | 22,290.00 | 21,850.00 | 22,080.00 | 22,080.00 | 0.68% | 216,245 |
| May 26, 2025 | 21,650.00 | 22,070.00 | 21,620.00 | 21,930.00 | 21,930.00 | 2.05% | 157,250 |
| May 25, 2025 | 21,020.00 | 21,490.00 | 21,020.00 | 21,490.00 | 21,490.00 | 0.84% | 128,255 |