First International Bank of Israel Ltd (TLV:FIBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 24,010
-390 (-1.60%)
Sep 8, 2026, 5:27 PM IDT
TLV:FIBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 24,380.00 | 24,490.00 | 24,200.00 | 24,400.00 | 24,400.00 | 0.58% | 139,608 |
| Sep 4, 2026 | 24,390.00 | 24,550.00 | 24,200.00 | 24,260.00 | 24,260.00 | -0.53% | 104,514 |
| Sep 3, 2026 | 24,050.00 | 24,390.00 | 23,990.00 | 24,390.00 | 24,390.00 | 1.63% | 124,024 |
| Sep 2, 2026 | 23,560.00 | 24,000.00 | 23,560.00 | 24,000.00 | 24,000.00 | 1.91% | 143,851 |
| Sep 1, 2026 | 23,480.00 | 24,160.00 | 22,960.00 | 23,550.00 | 23,550.00 | 0.13% | 198,288 |
| Aug 31, 2026 | 23,400.00 | 23,660.00 | 23,300.00 | 23,520.00 | 23,520.00 | 0.51% | 100,676 |
| Aug 28, 2026 | 23,400.00 | 23,730.00 | 23,400.00 | 23,400.00 | 23,400.00 | -0.85% | 166,109 |
| Aug 27, 2026 | 23,500.00 | 23,630.00 | 23,440.00 | 23,600.00 | 23,600.00 | 0.08% | 53,625 |
| Aug 26, 2026 | 23,470.00 | 23,710.00 | 23,270.00 | 23,580.00 | 23,580.00 | 0.08% | 136,253 |
| Aug 25, 2026 | 23,390.00 | 23,660.00 | 23,100.00 | 23,560.00 | 23,560.00 | 0.73% | 101,751 |
| Aug 24, 2026 | 23,300.00 | 23,490.00 | 23,140.00 | 23,390.00 | 23,390.00 | 0.47% | 92,172 |
| Aug 21, 2026 | 22,850.00 | 23,340.00 | 22,850.00 | 23,280.00 | 23,280.00 | 1.88% | 130,536 |
| Aug 20, 2026 | 23,030.00 | 23,280.00 | 22,850.00 | 22,850.00 | 22,850.00 | -1.64% | 152,770 |
| Aug 19, 2026 | 23,100.00 | 23,280.00 | 22,800.00 | 23,230.00 | 23,230.00 | -0.02% | 270,719 |
| Aug 18, 2026 | 23,190.00 | 23,790.00 | 22,920.00 | 23,790.00 | 23,233.65 | 2.63% | 224,277 |
| Aug 17, 2026 | 24,030.00 | 24,190.00 | 23,160.00 | 23,180.00 | 22,637.92 | -4.33% | 218,195 |
| Aug 14, 2026 | 24,250.00 | 24,360.00 | 24,120.00 | 24,230.00 | 23,663.36 | 0.33% | 48,793 |
| Aug 13, 2026 | 23,930.00 | 24,310.00 | 23,920.00 | 24,150.00 | 23,585.23 | 0.21% | 123,724 |
| Aug 12, 2026 | 24,170.00 | 24,370.00 | 23,950.00 | 24,100.00 | 23,536.40 | 1.82% | 137,476 |
| Aug 11, 2026 | 23,230.00 | 23,690.00 | 23,190.00 | 23,670.00 | 23,116.46 | 1.89% | 131,082 |
| Aug 10, 2026 | 23,680.00 | 23,680.00 | 23,210.00 | 23,230.00 | 22,686.75 | -1.44% | 132,183 |
| Aug 7, 2026 | 23,400.00 | 23,730.00 | 23,200.00 | 23,570.00 | 23,018.80 | 1.51% | 110,184 |
| Aug 6, 2026 | 22,990.00 | 23,320.00 | 22,980.00 | 23,220.00 | 22,676.98 | 0.39% | 654,006 |
| Aug 5, 2026 | 23,690.00 | 23,730.00 | 23,080.00 | 23,130.00 | 22,589.09 | -2.03% | 148,450 |
| Aug 4, 2026 | 23,220.00 | 23,610.00 | 23,090.00 | 23,610.00 | 23,057.86 | 1.03% | 113,326 |
| Aug 3, 2026 | 23,650.00 | 23,890.00 | 23,370.00 | 23,370.00 | 22,823.48 | -1.14% | 184,742 |
| Jul 31, 2026 | 23,160.00 | 23,640.00 | 23,160.00 | 23,640.00 | 23,087.16 | 1.59% | 163,981 |
| Jul 30, 2026 | 22,860.00 | 23,390.00 | 22,830.00 | 23,270.00 | 22,725.81 | 1.31% | 186,416 |
| Jul 29, 2026 | 23,270.00 | 23,490.00 | 22,710.00 | 22,970.00 | 22,432.83 | -1.59% | 155,331 |
| Jul 28, 2026 | 23,650.00 | 23,710.00 | 23,190.00 | 23,340.00 | 22,794.18 | -0.72% | 173,177 |
| Jul 27, 2026 | 23,500.00 | 23,810.00 | 23,490.00 | 23,510.00 | 22,960.20 | 0.51% | 109,473 |
| Jul 24, 2026 | 22,920.00 | 23,500.00 | 22,590.00 | 23,390.00 | 22,843.01 | 0.99% | 166,231 |
| Jul 22, 2026 | 23,270.00 | 23,520.00 | 23,060.00 | 23,160.00 | 22,618.39 | -0.47% | 183,016 |
| Jul 21, 2026 | 23,070.00 | 23,460.00 | 22,920.00 | 23,270.00 | 22,725.81 | 1.09% | 330,003 |
| Jul 20, 2026 | 23,090.00 | 23,220.00 | 22,830.00 | 23,020.00 | 22,481.66 | -0.22% | 657,231 |
| Jul 17, 2026 | 22,800.00 | 23,230.00 | 22,780.00 | 23,070.00 | 22,530.49 | 1.18% | 101,973 |
| Jul 16, 2026 | 23,300.00 | 23,310.00 | 22,630.00 | 22,800.00 | 22,266.81 | -1.77% | 167,381 |
| Jul 15, 2026 | 22,210.00 | 23,210.00 | 22,210.00 | 23,210.00 | 22,667.22 | 4.50% | 321,879 |
| Jul 14, 2026 | 22,290.00 | 22,470.00 | 21,930.00 | 22,210.00 | 21,690.60 | -1.20% | 124,356 |
| Jul 13, 2026 | 22,510.00 | 22,660.00 | 22,190.00 | 22,480.00 | 21,954.29 | -0.44% | 186,540 |
| Jul 10, 2026 | 22,300.00 | 22,890.00 | 22,220.00 | 22,580.00 | 22,051.95 | 1.16% | 86,873 |
| Jul 9, 2026 | 22,800.00 | 22,890.00 | 22,280.00 | 22,320.00 | 21,798.03 | -2.53% | 642,711 |
| Jul 8, 2026 | 22,100.00 | 23,120.00 | 22,080.00 | 22,900.00 | 22,364.47 | 2.97% | 201,523 |
| Jul 7, 2026 | 21,870.00 | 22,410.00 | 21,690.00 | 22,240.00 | 21,719.90 | 1.88% | 592,062 |
| Jul 6, 2026 | 21,230.00 | 21,960.00 | 21,030.00 | 21,830.00 | 21,319.49 | 2.44% | 226,932 |
| Jul 3, 2026 | 21,060.00 | 21,420.00 | 20,970.00 | 21,310.00 | 20,811.65 | 1.19% | 228,465 |
| Jul 2, 2026 | 21,510.00 | 21,510.00 | 20,750.00 | 21,060.00 | 20,567.50 | -0.71% | 252,696 |
| Jul 1, 2026 | 21,090.00 | 21,290.00 | 20,890.00 | 21,210.00 | 20,713.99 | 0.57% | 369,889 |
| Jun 30, 2026 | 21,310.00 | 21,370.00 | 20,690.00 | 21,090.00 | 20,596.80 | -1.22% | 861,063 |
| Jun 29, 2026 | 21,450.00 | 21,700.00 | 21,090.00 | 21,350.00 | 20,850.71 | - | 482,039 |