First International Bank of Israel Ltd (TLV:FIBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,980
+370 (1.57%)
May 29, 2026, 1:47 PM IDT
TLV:FIBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 23,600.00 | 24,010.00 | 23,420.00 | 23,960.00 | 23,724.06 | 0.25% | 215,216 |
| May 15, 2026 | 24,100.00 | 24,290.00 | 23,660.00 | 23,900.00 | 23,664.65 | -1.65% | 208,807 |
| May 14, 2026 | 24,750.00 | 24,800.00 | 23,800.00 | 24,300.00 | 24,060.71 | -2.21% | 318,619 |
| May 13, 2026 | 25,460.00 | 25,630.00 | 24,640.00 | 24,850.00 | 24,605.30 | -2.55% | 152,358 |
| May 12, 2026 | 25,330.00 | 25,880.00 | 25,170.00 | 25,500.00 | 25,248.89 | -0.35% | 139,044 |
| May 11, 2026 | 25,530.00 | 25,590.00 | 24,910.00 | 25,590.00 | 25,338.01 | 0.24% | 504,254 |
| May 8, 2026 | 25,490.00 | 25,660.00 | 25,090.00 | 25,530.00 | 25,278.60 | 0.16% | 112,750 |
| May 7, 2026 | 25,180.00 | 25,530.00 | 25,040.00 | 25,490.00 | 25,238.99 | 2.25% | 711,680 |
| May 6, 2026 | 24,980.00 | 25,380.00 | 24,660.00 | 24,930.00 | 24,684.51 | 1.63% | 495,791 |
| May 5, 2026 | 24,620.00 | 25,000.00 | 24,360.00 | 24,530.00 | 24,288.45 | -1.25% | 126,744 |
| May 4, 2026 | 24,580.00 | 24,840.00 | 24,330.00 | 24,840.00 | 24,595.39 | 1.18% | 148,030 |
| May 1, 2026 | 24,650.00 | 24,850.00 | 24,330.00 | 24,550.00 | 24,308.25 | -0.41% | 103,143 |
| Apr 30, 2026 | 24,510.00 | 24,850.00 | 24,370.00 | 24,650.00 | 24,407.26 | -0.24% | 218,348 |
| Apr 29, 2026 | 24,530.00 | 24,840.00 | 24,420.00 | 24,710.00 | 24,466.67 | 1.19% | 107,151 |
| Apr 28, 2026 | 24,330.00 | 24,630.00 | 24,270.00 | 24,420.00 | 24,179.53 | 0.91% | 178,881 |
| Apr 27, 2026 | 24,660.00 | 24,800.00 | 24,150.00 | 24,200.00 | 23,961.70 | -2.14% | 220,486 |
| Apr 24, 2026 | 25,300.00 | 25,460.00 | 24,620.00 | 24,730.00 | 24,486.48 | -3.70% | 247,079 |
| Apr 23, 2026 | 25,200.00 | 25,680.00 | 25,110.00 | 25,680.00 | 25,427.12 | 1.90% | 119,039 |
| Apr 20, 2026 | 24,680.00 | 25,400.00 | 24,680.00 | 25,200.00 | 24,951.85 | 0.56% | 186,607 |
| Apr 17, 2026 | 24,740.00 | 25,220.00 | 24,740.00 | 25,060.00 | 24,813.23 | 0.97% | 74,657 |
| Apr 16, 2026 | 25,430.00 | 25,560.00 | 24,630.00 | 24,820.00 | 24,575.59 | -2.09% | 239,634 |
| Apr 15, 2026 | 25,520.00 | 25,620.00 | 25,180.00 | 25,350.00 | 25,100.37 | -0.67% | 194,365 |
| Apr 14, 2026 | 25,270.00 | 25,660.00 | 25,220.00 | 25,520.00 | 25,268.70 | 1.43% | 194,620 |
| Apr 13, 2026 | 25,530.00 | 25,530.00 | 24,950.00 | 25,160.00 | 24,912.24 | -1.91% | 153,692 |
| Apr 10, 2026 | 25,170.00 | 25,830.00 | 24,970.00 | 25,650.00 | 25,397.42 | 2.44% | 205,061 |
| Apr 9, 2026 | 25,550.00 | 25,550.00 | 24,810.00 | 25,040.00 | 24,793.42 | 0.97% | 241,471 |
| Apr 6, 2026 | 24,270.00 | 24,980.00 | 24,180.00 | 24,800.00 | 24,555.79 | 1.47% | 99,970 |
| Apr 3, 2026 | 24,440.00 | 24,700.00 | 24,200.00 | 24,440.00 | 24,199.33 | 0.87% | 89,417 |
| Mar 31, 2026 | 23,730.00 | 24,230.00 | 23,560.00 | 24,230.00 | 23,991.40 | 2.11% | 305,567 |
| Mar 30, 2026 | 24,640.00 | 24,800.00 | 23,730.00 | 23,730.00 | 23,496.32 | -4.70% | 335,766 |
| Mar 27, 2026 | 25,000.00 | 25,270.00 | 24,660.00 | 24,900.00 | 24,654.80 | -1.81% | 382,932 |
| Mar 26, 2026 | 25,380.00 | 25,530.00 | 25,150.00 | 25,360.00 | 25,110.27 | 0.16% | 116,773 |
| Mar 25, 2026 | 25,500.00 | 25,780.00 | 25,260.00 | 25,320.00 | 25,070.67 | -0.71% | 225,509 |
| Mar 24, 2026 | 25,460.00 | 25,770.00 | 25,140.00 | 25,500.00 | 25,248.89 | -0.66% | 237,413 |
| Mar 23, 2026 | 25,440.00 | 26,090.00 | 25,100.00 | 25,670.00 | 25,417.22 | 0.28% | 209,983 |
| Mar 20, 2026 | 26,560.00 | 26,720.00 | 26,110.00 | 26,110.00 | 25,347.43 | -1.21% | 201,875 |
| Mar 19, 2026 | 26,430.00 | 26,880.00 | 26,260.00 | 26,430.00 | 25,658.09 | -0.45% | 186,769 |
| Mar 18, 2026 | 26,260.00 | 26,680.00 | 26,180.00 | 26,550.00 | 25,774.58 | 0.53% | 181,843 |
| Mar 17, 2026 | 26,270.00 | 26,700.00 | 26,040.00 | 26,410.00 | 25,638.67 | 0.49% | 128,053 |
| Mar 16, 2026 | 26,800.00 | 26,830.00 | 26,140.00 | 26,280.00 | 25,512.47 | -1.94% | 211,817 |
| Mar 13, 2026 | 26,510.00 | 27,100.00 | 26,350.00 | 26,800.00 | 26,017.28 | 0.41% | 163,046 |
| Mar 12, 2026 | 26,830.00 | 27,380.00 | 26,360.00 | 26,690.00 | 25,910.49 | -1.15% | 389,731 |
| Mar 11, 2026 | 25,910.00 | 27,090.00 | 25,900.00 | 27,000.00 | 26,211.44 | 3.25% | 333,811 |