First International Bank of Israel Ltd (TLV:FIBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,500
+1,230 (5.52%)
Sep 28, 2025, 3:51 PM IDT
TLV:FIBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 22,245.40 | -0.35% | 256,369 |
| Aug 13, 2025 | 22,590.00 | 22,850.00 | 22,280.00 | 22,640.00 | 22,324.28 | 1.43% | 197,783 |
| Aug 12, 2025 | 22,870.00 | 22,870.00 | 22,320.00 | 22,320.00 | 22,008.74 | -2.40% | 280,602 |
| Aug 11, 2025 | 23,740.00 | 24,000.00 | 22,610.00 | 22,870.00 | 22,551.07 | -2.22% | 349,193 |
| Aug 10, 2025 | 22,600.00 | 23,440.00 | 22,510.00 | 23,390.00 | 23,063.82 | 3.96% | 319,380 |
| Aug 7, 2025 | 22,400.00 | 22,590.00 | 22,010.00 | 22,500.00 | 22,186.23 | 0.90% | 713,164 |
| Aug 6, 2025 | 22,750.00 | 23,000.00 | 22,230.00 | 22,300.00 | 21,989.02 | -1.98% | 287,366 |
| Aug 5, 2025 | 23,610.00 | 23,880.00 | 22,640.00 | 22,750.00 | 22,432.75 | -3.81% | 230,225 |
| Aug 4, 2025 | 23,090.00 | 23,750.00 | 23,090.00 | 23,650.00 | 23,320.20 | -0.13% | 147,998 |
| Jul 31, 2025 | 23,800.00 | 24,000.00 | 23,590.00 | 23,680.00 | 23,349.78 | -0.42% | 73,527 |
| Jul 30, 2025 | 23,900.00 | 24,040.00 | 23,590.00 | 23,780.00 | 23,448.38 | -0.42% | 66,138 |
| Jul 29, 2025 | 23,920.00 | 24,230.00 | 23,660.00 | 23,880.00 | 23,546.99 | -0.46% | 156,719 |
| Jul 28, 2025 | 23,650.00 | 24,160.00 | 23,540.00 | 23,990.00 | 23,655.45 | 1.44% | 171,841 |
| Jul 27, 2025 | 23,880.00 | 24,040.00 | 23,510.00 | 23,650.00 | 23,320.20 | -1.66% | 86,736 |
| Jul 24, 2025 | 24,120.00 | 24,320.00 | 23,890.00 | 24,050.00 | 23,714.62 | -1.11% | 456,752 |
| Jul 23, 2025 | 25,100.00 | 25,270.00 | 24,050.00 | 24,320.00 | 23,980.85 | -2.56% | 345,180 |
| Jul 22, 2025 | 24,750.00 | 25,040.00 | 24,680.00 | 24,960.00 | 24,611.93 | 1.05% | 107,062 |
| Jul 21, 2025 | 24,500.00 | 24,700.00 | 24,140.00 | 24,700.00 | 24,355.55 | 0.82% | 126,897 |
| Jul 20, 2025 | 24,880.00 | 24,980.00 | 24,200.00 | 24,500.00 | 24,158.34 | -1.53% | 52,517 |
| Jul 17, 2025 | 24,800.00 | 25,000.00 | 24,660.00 | 24,880.00 | 24,533.04 | 0.85% | 85,924 |
| Jul 16, 2025 | 24,510.00 | 24,950.00 | 24,510.00 | 24,670.00 | 24,325.97 | -0.08% | 87,792 |
| Jul 15, 2025 | 24,190.00 | 24,810.00 | 24,190.00 | 24,690.00 | 24,345.69 | 1.69% | 99,524 |
| Jul 14, 2025 | 24,310.00 | 24,560.00 | 24,030.00 | 24,280.00 | 23,941.41 | -0.57% | 134,318 |