First International Bank of Israel Ltd (TLV:FIBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,120
+540 (2.39%)
Aug 25, 2025, 4:45 PM IDT
TLV:FIBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 22,500.00 | 22,950.00 | 22,470.00 | 22,950.00 | 22,950.00 | 1.64% | 62,498 |
| 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 |
| Jul 13, 2025 | 24,800.00 | 24,870.00 | 24,420.00 | 24,420.00 | 24,079.46 | -2.51% | 106,314 |
| Jul 10, 2025 | 24,710.00 | 25,150.00 | 24,570.00 | 25,050.00 | 24,700.67 | 1.01% | 143,926 |
| Jul 9, 2025 | 24,460.00 | 24,800.00 | 24,360.00 | 24,800.00 | 24,454.16 | 1.47% | 159,705 |
| Jul 8, 2025 | 24,300.00 | 24,440.00 | 23,900.00 | 24,440.00 | 24,099.18 | 0.53% | 250,137 |
| Jul 7, 2025 | 24,890.00 | 25,050.00 | 24,310.00 | 24,310.00 | 23,970.99 | -2.37% | 168,543 |
| Jul 6, 2025 | 24,900.00 | 25,090.00 | 24,630.00 | 24,900.00 | 24,552.76 | 0.77% | 67,938 |
| Jul 3, 2025 | 24,280.00 | 24,970.00 | 24,230.00 | 24,710.00 | 24,365.41 | 1.77% | 174,414 |
| Jul 2, 2025 | 23,980.00 | 24,350.00 | 23,720.00 | 24,280.00 | 23,941.41 | 2.23% | 148,651 |
| Jul 1, 2025 | 24,360.00 | 24,410.00 | 23,750.00 | 23,750.00 | 23,418.80 | -2.54% | 230,016 |
| Jun 30, 2025 | 24,370.00 | 24,600.00 | 24,200.00 | 24,370.00 | 24,030.16 | -0.33% | 203,881 |
| Jun 29, 2025 | 23,990.00 | 24,450.00 | 23,800.00 | 24,450.00 | 24,109.04 | 3.08% | 74,235 |
| Jun 26, 2025 | 23,750.00 | 23,980.00 | 23,550.00 | 23,720.00 | 23,389.22 | -0.67% | 291,449 |
| Jun 25, 2025 | 23,740.00 | 24,130.00 | 23,170.00 | 23,880.00 | 23,546.99 | 2.01% | 180,713 |
| Jun 24, 2025 | 23,030.00 | 23,590.00 | 23,000.00 | 23,410.00 | 23,083.54 | 4.42% | 334,115 |
| Jun 23, 2025 | 22,850.00 | 22,950.00 | 22,420.00 | 22,420.00 | 22,107.35 | -1.88% | 139,449 |
| Jun 22, 2025 | 22,580.00 | 22,850.00 | 22,150.00 | 22,850.00 | 22,531.35 | 4.05% | 107,594 |
| Jun 19, 2025 | 21,720.00 | 22,190.00 | 21,600.00 | 21,960.00 | 21,653.76 | 1.57% | 190,403 |
| Jun 18, 2025 | 21,270.00 | 21,760.00 | 21,100.00 | 21,620.00 | 21,318.50 | 2.37% | 141,350 |
| Jun 17, 2025 | 21,120.00 | 21,400.00 | 21,000.00 | 21,120.00 | 20,825.48 | 0.67% | 135,225 |
| Jun 16, 2025 | 20,650.00 | 20,980.00 | 20,560.00 | 20,980.00 | 20,687.43 | 2.14% | 158,529 |