First International Bank of Israel Ltd (TLV:FIBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,730
-1,170 (-4.70%)
At close: Mar 30, 2026
TLV:FIBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 24,640.00 | 24,800.00 | 23,730.00 | 23,730.00 | 23,730.00 | -4.70% | 335,766 |
| Mar 27, 2026 | 25,000.00 | 25,270.00 | 24,660.00 | 24,900.00 | 24,900.00 | -1.81% | 382,932 |
| Mar 26, 2026 | 25,380.00 | 25,530.00 | 25,150.00 | 25,360.00 | 25,360.00 | 0.16% | 116,773 |
| Mar 25, 2026 | 25,500.00 | 25,780.00 | 25,260.00 | 25,320.00 | 25,320.00 | -0.71% | 225,509 |
| Mar 24, 2026 | 25,460.00 | 25,770.00 | 25,140.00 | 25,500.00 | 25,500.00 | -0.66% | 237,413 |
| Mar 23, 2026 | 25,440.00 | 26,090.00 | 25,100.00 | 25,670.00 | 25,670.00 | -1.69% | 209,983 |
| Mar 20, 2026 | 26,560.00 | 26,720.00 | 26,110.00 | 26,110.00 | 25,599.52 | -1.21% | 201,875 |
| Mar 19, 2026 | 26,430.00 | 26,880.00 | 26,260.00 | 26,430.00 | 25,913.26 | -0.45% | 186,769 |
| Mar 18, 2026 | 26,260.00 | 26,680.00 | 26,180.00 | 26,550.00 | 26,030.91 | 0.53% | 181,843 |
| Mar 17, 2026 | 26,270.00 | 26,700.00 | 26,040.00 | 26,410.00 | 25,893.65 | 0.49% | 128,053 |
| Mar 16, 2026 | 26,800.00 | 26,830.00 | 26,140.00 | 26,280.00 | 25,766.19 | -1.94% | 211,817 |
| Mar 13, 2026 | 26,510.00 | 27,100.00 | 26,350.00 | 26,800.00 | 26,276.03 | 0.41% | 163,046 |
| Mar 12, 2026 | 26,830.00 | 27,380.00 | 26,360.00 | 26,690.00 | 26,168.18 | -1.15% | 389,731 |
| Mar 11, 2026 | 25,910.00 | 27,090.00 | 25,900.00 | 27,000.00 | 26,472.12 | 3.25% | 333,811 |
| Mar 10, 2026 | 26,400.00 | 26,790.00 | 26,090.00 | 26,150.00 | 25,638.74 | - | 545,376 |
| Mar 9, 2026 | 26,400.00 | 26,640.00 | 25,890.00 | 26,150.00 | 25,638.74 | -1.84% | 243,409 |
| Mar 6, 2026 | 27,480.00 | 27,490.00 | 26,110.00 | 26,640.00 | 26,119.16 | -1.99% | 459,000 |
| Mar 5, 2026 | 27,610.00 | 27,670.00 | 27,030.00 | 27,180.00 | 26,648.60 | -1.49% | 285,494 |
| Mar 4, 2026 | 27,890.00 | 27,950.00 | 27,390.00 | 27,590.00 | 27,050.58 | -1.08% | 298,700 |
| Mar 2, 2026 | 27,990.00 | 28,540.00 | 27,650.00 | 27,890.00 | 27,344.72 | 3.56% | 284,510 |
| Feb 27, 2026 | 27,230.00 | 27,980.00 | 26,500.00 | 26,930.00 | 26,403.49 | -1.21% | 133,321 |
| Feb 26, 2026 | 27,770.00 | 27,820.00 | 26,820.00 | 27,260.00 | 26,727.03 | -2.47% | 281,701 |
| Feb 25, 2026 | 28,520.00 | 28,570.00 | 27,660.00 | 27,950.00 | 27,403.54 | -1.93% | 148,010 |
| Feb 24, 2026 | 28,790.00 | 28,830.00 | 28,250.00 | 28,500.00 | 27,942.79 | -1.01% | 91,884 |
| Feb 23, 2026 | 28,600.00 | 28,920.00 | 28,540.00 | 28,790.00 | 28,227.12 | 0.73% | 161,499 |
| Feb 20, 2026 | 29,010.00 | 29,160.00 | 28,570.00 | 28,580.00 | 28,021.23 | -1.48% | 267,556 |
| Feb 19, 2026 | 29,680.00 | 29,710.00 | 28,960.00 | 29,010.00 | 28,442.82 | -2.26% | 133,063 |
| Feb 18, 2026 | 29,410.00 | 30,000.00 | 29,210.00 | 29,680.00 | 29,099.72 | 0.95% | 136,044 |
| Feb 17, 2026 | 29,470.00 | 29,660.00 | 29,080.00 | 29,400.00 | 28,825.19 | -1.21% | 93,490 |
| Feb 16, 2026 | 29,500.00 | 29,760.00 | 29,240.00 | 29,760.00 | 29,178.16 | 1.16% | 135,916 |
| Feb 13, 2026 | 29,690.00 | 29,790.00 | 28,550.00 | 29,420.00 | 28,844.80 | -0.91% | 118,375 |
| Feb 12, 2026 | 28,830.00 | 30,090.00 | 28,620.00 | 29,690.00 | 29,109.52 | 3.56% | 382,213 |
| Feb 11, 2026 | 28,610.00 | 28,810.00 | 28,350.00 | 28,670.00 | 28,109.47 | 0.28% | 143,462 |
| Feb 10, 2026 | 28,100.00 | 28,790.00 | 28,040.00 | 28,590.00 | 28,031.03 | 1.74% | 138,382 |
| Feb 9, 2026 | 28,090.00 | 28,270.00 | 27,760.00 | 28,100.00 | 27,550.61 | 0.97% | 134,141 |
| Feb 6, 2026 | 28,160.00 | 28,370.00 | 27,740.00 | 27,830.00 | 27,285.89 | -1.63% | 128,791 |
| Feb 5, 2026 | 28,450.00 | 28,620.00 | 27,940.00 | 28,290.00 | 27,736.90 | -0.39% | 520,490 |
| Feb 4, 2026 | 27,920.00 | 28,770.00 | 27,860.00 | 28,400.00 | 27,844.75 | 1.94% | 392,588 |
| Feb 3, 2026 | 27,390.00 | 27,870.00 | 27,380.00 | 27,860.00 | 27,315.30 | 2.01% | 237,689 |
| Feb 2, 2026 | 26,420.00 | 27,390.00 | 26,320.00 | 27,310.00 | 26,776.06 | 3.37% | 180,418 |
| Jan 30, 2026 | 26,100.00 | 26,480.00 | 26,070.00 | 26,420.00 | 25,903.46 | 0.69% | 74,737 |
| Jan 29, 2026 | 26,490.00 | 26,510.00 | 26,010.00 | 26,240.00 | 25,726.98 | -0.46% | 68,000 |
| Jan 28, 2026 | 26,720.00 | 26,990.00 | 26,360.00 | 26,360.00 | 25,844.63 | -1.64% | 72,606 |
| Jan 27, 2026 | 26,860.00 | 27,110.00 | 26,620.00 | 26,800.00 | 26,276.03 | -0.15% | 64,515 |
| Jan 26, 2026 | 26,250.00 | 26,980.00 | 26,220.00 | 26,840.00 | 26,315.24 | 2.44% | 131,366 |
| Jan 23, 2026 | 26,190.00 | 26,420.00 | 26,030.00 | 26,200.00 | 25,687.76 | -0.57% | 174,148 |
| Jan 22, 2026 | 26,100.00 | 26,420.00 | 26,010.00 | 26,350.00 | 25,834.83 | 0.96% | 94,324 |
| Jan 21, 2026 | 26,230.00 | 26,440.00 | 25,830.00 | 26,100.00 | 25,589.71 | -0.50% | 148,321 |
| Jan 20, 2026 | 26,500.00 | 26,650.00 | 25,980.00 | 26,230.00 | 25,717.17 | -1.02% | 75,471 |
| Jan 19, 2026 | 26,210.00 | 26,710.00 | 26,120.00 | 26,500.00 | 25,981.89 | -0.23% | 184,321 |