First International Bank of Israel Ltd (TLV:FIBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,280
+310 (1.35%)
Jul 30, 2026, 12:15 PM IDT
TLV:FIBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 22,860.00 | 23,260.00 | 22,830.00 | 23,090.00 | - | 0.52% | 19,590 |
| Jul 29, 2026 | 23,270.00 | 23,490.00 | 22,710.00 | 22,970.00 | 22,970.00 | -1.59% | 155,331 |
| Jul 28, 2026 | 23,650.00 | 23,710.00 | 23,190.00 | 23,340.00 | 23,340.00 | -0.72% | 173,177 |
| Jul 27, 2026 | 23,500.00 | 23,810.00 | 23,490.00 | 23,510.00 | 23,510.00 | 0.51% | 109,473 |
| Jul 24, 2026 | 22,920.00 | 23,500.00 | 22,590.00 | 23,390.00 | 23,390.00 | 0.99% | 166,231 |
| Jul 22, 2026 | 23,270.00 | 23,520.00 | 23,060.00 | 23,160.00 | 23,160.00 | -0.47% | 183,016 |
| Jul 21, 2026 | 23,070.00 | 23,460.00 | 22,920.00 | 23,270.00 | 23,270.00 | 1.09% | 330,003 |
| Jul 20, 2026 | 23,090.00 | 23,220.00 | 22,830.00 | 23,020.00 | 23,020.00 | -0.22% | 657,231 |
| Jul 17, 2026 | 22,800.00 | 23,230.00 | 22,780.00 | 23,070.00 | 23,070.00 | 1.18% | 101,973 |
| Jul 16, 2026 | 23,300.00 | 23,310.00 | 22,630.00 | 22,800.00 | 22,800.00 | -1.77% | 167,381 |
| Jul 15, 2026 | 22,210.00 | 23,210.00 | 22,210.00 | 23,210.00 | 23,210.00 | 4.50% | 321,879 |
| Jul 14, 2026 | 22,290.00 | 22,470.00 | 21,930.00 | 22,210.00 | 22,210.00 | -1.20% | 124,356 |
| Jul 13, 2026 | 22,510.00 | 22,660.00 | 22,190.00 | 22,480.00 | 22,480.00 | -0.44% | 186,540 |
| Jul 10, 2026 | 22,300.00 | 22,890.00 | 22,220.00 | 22,580.00 | 22,580.00 | 1.16% | 86,873 |
| Jul 9, 2026 | 22,800.00 | 22,890.00 | 22,280.00 | 22,320.00 | 22,320.00 | -2.53% | 642,711 |
| Jul 8, 2026 | 22,100.00 | 23,120.00 | 22,080.00 | 22,900.00 | 22,900.00 | 2.97% | 201,523 |
| Jul 7, 2026 | 21,870.00 | 22,410.00 | 21,690.00 | 22,240.00 | 22,240.00 | 1.88% | 592,062 |
| Jul 6, 2026 | 21,230.00 | 21,960.00 | 21,030.00 | 21,830.00 | 21,830.00 | 2.44% | 226,932 |
| Jul 3, 2026 | 21,060.00 | 21,420.00 | 20,970.00 | 21,310.00 | 21,310.00 | 1.19% | 228,465 |
| Jul 2, 2026 | 21,510.00 | 21,510.00 | 20,750.00 | 21,060.00 | 21,060.00 | -0.71% | 252,696 |
| Jul 1, 2026 | 21,090.00 | 21,290.00 | 20,890.00 | 21,210.00 | 21,210.00 | 0.57% | 369,889 |
| Jun 30, 2026 | 21,310.00 | 21,370.00 | 20,690.00 | 21,090.00 | 21,090.00 | -1.22% | 861,063 |
| Jun 29, 2026 | 21,450.00 | 21,700.00 | 21,090.00 | 21,350.00 | 21,350.00 | - | 482,039 |
| Jun 26, 2026 | 21,020.00 | 21,540.00 | 20,950.00 | 21,350.00 | 21,350.00 | 0.90% | 273,687 |
| Jun 25, 2026 | 21,230.00 | 21,510.00 | 20,960.00 | 21,160.00 | 21,160.00 | -0.66% | 525,520 |
| Jun 24, 2026 | 21,650.00 | 21,720.00 | 20,930.00 | 21,300.00 | 21,300.00 | -0.93% | 661,535 |
| Jun 23, 2026 | 21,210.00 | 21,620.00 | 21,210.00 | 21,500.00 | 21,500.00 | -0.14% | 360,797 |
| Jun 22, 2026 | 21,880.00 | 22,030.00 | 21,360.00 | 21,530.00 | 21,530.00 | -0.87% | 367,038 |
| Jun 19, 2026 | 22,340.00 | 22,430.00 | 21,720.00 | 21,720.00 | 21,720.00 | -3.47% | 197,880 |
| Jun 18, 2026 | 22,020.00 | 22,560.00 | 21,890.00 | 22,500.00 | 22,500.00 | 2.18% | 414,703 |
| Jun 17, 2026 | 22,020.00 | 22,290.00 | 21,840.00 | 22,020.00 | 22,020.00 | 0.27% | 197,250 |
| Jun 16, 2026 | 22,170.00 | 22,350.00 | 21,550.00 | 21,960.00 | 21,960.00 | -1.26% | 282,983 |
| Jun 15, 2026 | 23,490.00 | 23,570.00 | 22,040.00 | 22,240.00 | 22,240.00 | -4.51% | 387,005 |
| Jun 12, 2026 | 22,910.00 | 23,390.00 | 22,860.00 | 23,290.00 | 23,290.00 | 2.69% | 96,860 |
| Jun 11, 2026 | 22,590.00 | 22,850.00 | 22,520.00 | 22,680.00 | 22,680.00 | 0.80% | 146,590 |
| Jun 10, 2026 | 22,960.00 | 23,030.00 | 22,390.00 | 22,500.00 | 22,500.00 | -2.00% | 140,981 |
| Jun 9, 2026 | 23,650.00 | 23,730.00 | 22,840.00 | 22,960.00 | 22,960.00 | -1.20% | 134,163 |
| Jun 8, 2026 | 22,470.00 | 23,570.00 | 22,370.00 | 23,240.00 | 23,240.00 | 1.71% | 157,746 |
| Jun 5, 2026 | 22,860.00 | 23,010.00 | 22,720.00 | 22,850.00 | 22,850.00 | -0.78% | 74,823 |
| Jun 4, 2026 | 22,860.00 | 23,260.00 | 22,550.00 | 23,030.00 | 23,030.00 | 0.74% | 147,944 |
| Jun 3, 2026 | 22,860.00 | 23,150.00 | 22,600.00 | 22,860.00 | 22,860.00 | -1.25% | 284,647 |
| Jun 2, 2026 | 23,270.00 | 23,660.00 | 22,750.00 | 23,150.00 | 23,150.00 | -0.52% | 255,162 |
| Jun 1, 2026 | 24,000.00 | 24,160.00 | 23,260.00 | 23,270.00 | 23,270.00 | -2.96% | 141,752 |
| May 29, 2026 | 23,470.00 | 23,980.00 | 23,470.00 | 23,980.00 | 23,980.00 | 1.57% | 228,791 |
| May 28, 2026 | 24,270.00 | 24,350.00 | 23,470.00 | 23,610.00 | 23,610.00 | -3.00% | 217,692 |
| May 27, 2026 | 24,230.00 | 24,420.00 | 23,850.00 | 24,340.00 | 24,340.00 | 1.16% | 292,495 |
| May 26, 2026 | 24,900.00 | 24,900.00 | 24,140.00 | 24,300.00 | 24,060.71 | -2.92% | 271,620 |
| May 25, 2026 | 24,800.00 | 25,030.00 | 24,120.00 | 25,030.00 | 24,783.52 | 1.67% | 276,983 |
| May 20, 2026 | 24,200.00 | 24,800.00 | 24,120.00 | 24,620.00 | 24,377.56 | 1.44% | 160,967 |
| May 19, 2026 | 23,750.00 | 24,340.00 | 23,750.00 | 24,270.00 | 24,031.01 | 1.29% | 156,228 |