First International Bank of Israel Ltd (TLV:FIBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 25,530
+40 (0.16%)
May 8, 2026, 1:48 PM IDT
TLV:FIBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 25,490.00 | 25,660.00 | 25,090.00 | 25,530.00 | 25,530.00 | 0.16% | 112,750 |
| May 7, 2026 | 25,180.00 | 25,530.00 | 25,040.00 | 25,490.00 | 25,490.00 | 2.25% | 711,680 |
| May 6, 2026 | 24,980.00 | 25,380.00 | 24,660.00 | 24,930.00 | 24,930.00 | 1.63% | 495,791 |
| May 5, 2026 | 24,620.00 | 25,000.00 | 24,360.00 | 24,530.00 | 24,530.00 | -1.25% | 126,744 |
| May 4, 2026 | 24,580.00 | 24,840.00 | 24,330.00 | 24,840.00 | 24,840.00 | 1.18% | 148,030 |
| May 1, 2026 | 24,650.00 | 24,850.00 | 24,330.00 | 24,550.00 | 24,550.00 | -0.41% | 103,143 |
| Apr 30, 2026 | 24,510.00 | 24,850.00 | 24,370.00 | 24,650.00 | 24,650.00 | -0.24% | 218,348 |
| Apr 29, 2026 | 24,530.00 | 24,840.00 | 24,420.00 | 24,710.00 | 24,710.00 | 1.19% | 107,151 |
| Apr 28, 2026 | 24,330.00 | 24,630.00 | 24,270.00 | 24,420.00 | 24,420.00 | 0.91% | 178,881 |
| Apr 27, 2026 | 24,660.00 | 24,800.00 | 24,150.00 | 24,200.00 | 24,200.00 | -2.14% | 220,486 |
| Apr 24, 2026 | 25,300.00 | 25,460.00 | 24,620.00 | 24,730.00 | 24,730.00 | -3.70% | 247,079 |
| Apr 23, 2026 | 25,200.00 | 25,680.00 | 25,110.00 | 25,680.00 | 25,680.00 | 1.90% | 119,039 |
| Apr 20, 2026 | 24,680.00 | 25,400.00 | 24,680.00 | 25,200.00 | 25,200.00 | 0.56% | 186,607 |
| Apr 17, 2026 | 24,740.00 | 25,220.00 | 24,740.00 | 25,060.00 | 25,060.00 | 0.97% | 74,657 |
| Apr 16, 2026 | 25,430.00 | 25,560.00 | 24,630.00 | 24,820.00 | 24,820.00 | -2.09% | 239,634 |
| Apr 15, 2026 | 25,520.00 | 25,620.00 | 25,180.00 | 25,350.00 | 25,350.00 | -0.67% | 194,365 |
| Apr 14, 2026 | 25,270.00 | 25,660.00 | 25,220.00 | 25,520.00 | 25,520.00 | 1.43% | 194,620 |
| Apr 13, 2026 | 25,530.00 | 25,530.00 | 24,950.00 | 25,160.00 | 25,160.00 | -1.91% | 153,692 |
| Apr 10, 2026 | 25,170.00 | 25,830.00 | 24,970.00 | 25,650.00 | 25,650.00 | 2.44% | 205,061 |
| Apr 9, 2026 | 25,550.00 | 25,550.00 | 24,810.00 | 25,040.00 | 25,040.00 | 0.97% | 241,471 |
| Apr 6, 2026 | 24,270.00 | 24,980.00 | 24,180.00 | 24,800.00 | 24,800.00 | 1.47% | 99,970 |
| Apr 3, 2026 | 24,440.00 | 24,700.00 | 24,200.00 | 24,440.00 | 24,440.00 | 0.87% | 89,417 |
| Mar 31, 2026 | 23,730.00 | 24,230.00 | 23,560.00 | 24,230.00 | 24,230.00 | 2.11% | 305,567 |
| 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 |