First International Bank of Israel Ltd (TLV:FIBI)
Israel · Delayed Price · Currency is ILS · Price in ILA 23,150
-640 (-2.69%)
Aug 19, 2026, 5:13 PM IDT
TLV:FIBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 23,100.00 | 23,280.00 | 23,030.00 | 23,130.00 | - | -0.45% | 13,137 |
| 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 |
| Jun 26, 2026 | 21,020.00 | 21,540.00 | 20,950.00 | 21,350.00 | 20,850.71 | 0.90% | 273,687 |
| Jun 25, 2026 | 21,230.00 | 21,510.00 | 20,960.00 | 21,160.00 | 20,665.16 | -0.66% | 525,520 |
| Jun 24, 2026 | 21,650.00 | 21,720.00 | 20,930.00 | 21,300.00 | 20,801.88 | -0.93% | 661,535 |
| Jun 23, 2026 | 21,210.00 | 21,620.00 | 21,210.00 | 21,500.00 | 20,997.21 | -0.14% | 360,797 |
| Jun 22, 2026 | 21,880.00 | 22,030.00 | 21,360.00 | 21,530.00 | 21,026.51 | -0.87% | 367,038 |
| Jun 19, 2026 | 22,340.00 | 22,430.00 | 21,720.00 | 21,720.00 | 21,212.06 | -3.47% | 197,880 |
| Jun 18, 2026 | 22,020.00 | 22,560.00 | 21,890.00 | 22,500.00 | 21,973.82 | 2.18% | 414,703 |
| Jun 17, 2026 | 22,020.00 | 22,290.00 | 21,840.00 | 22,020.00 | 21,505.05 | 0.27% | 197,250 |
| Jun 16, 2026 | 22,170.00 | 22,350.00 | 21,550.00 | 21,960.00 | 21,446.45 | -1.26% | 282,983 |
| Jun 15, 2026 | 23,490.00 | 23,570.00 | 22,040.00 | 22,240.00 | 21,719.90 | -4.51% | 387,005 |
| Jun 12, 2026 | 22,910.00 | 23,390.00 | 22,860.00 | 23,290.00 | 22,745.35 | 2.69% | 96,860 |
| Jun 11, 2026 | 22,590.00 | 22,850.00 | 22,520.00 | 22,680.00 | 22,149.61 | 0.80% | 146,590 |
| Jun 10, 2026 | 22,960.00 | 23,030.00 | 22,390.00 | 22,500.00 | 21,973.82 | -2.00% | 140,981 |