F.I.B.I. Holdings Ltd (TLV:FIBIH)
Israel · Delayed Price · Currency is ILS · Price in ILA 29,580
-1,130 (-3.68%)
Mar 30, 2026, 5:24 PM IDT
F.I.B.I. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 30,100.00 | 30,570.00 | 29,520.00 | 29,580.00 | 29,580.00 | -3.68% | 61,004 |
| Mar 27, 2026 | 30,980.00 | 31,280.00 | 30,630.00 | 30,710.00 | 30,710.00 | -2.38% | 30,059 |
| Mar 26, 2026 | 31,700.00 | 31,860.00 | 31,080.00 | 31,460.00 | 31,460.00 | -1.13% | 38,515 |
| Mar 25, 2026 | 31,800.00 | 32,090.00 | 31,140.00 | 31,820.00 | 31,820.00 | 0.06% | 37,843 |
| Mar 24, 2026 | 32,360.00 | 32,400.00 | 31,450.00 | 31,800.00 | 31,800.00 | -1.73% | 30,831 |
| Mar 23, 2026 | 32,170.00 | 33,120.00 | 31,720.00 | 32,360.00 | 32,360.00 | -1.73% | 75,417 |
| Mar 20, 2026 | 32,500.00 | 32,930.00 | 32,180.00 | 32,930.00 | 32,930.00 | 1.92% | 55,890 |
| Mar 19, 2026 | 32,470.00 | 32,850.00 | 32,110.00 | 32,310.00 | 32,310.00 | -0.49% | 15,975 |
| Mar 18, 2026 | 32,490.00 | 32,990.00 | 32,290.00 | 32,470.00 | 32,470.00 | 0.40% | 22,402 |
| Mar 17, 2026 | 32,090.00 | 32,760.00 | 31,480.00 | 32,340.00 | 32,340.00 | 0.78% | 34,908 |
| Mar 16, 2026 | 33,320.00 | 33,320.00 | 32,010.00 | 32,090.00 | 32,090.00 | -3.69% | 39,010 |
| Mar 13, 2026 | 32,770.00 | 33,580.00 | 32,620.00 | 33,320.00 | 33,320.00 | 0.54% | 21,692 |
| Mar 12, 2026 | 33,790.00 | 33,790.00 | 32,840.00 | 33,140.00 | 33,140.00 | -1.92% | 44,082 |
| Mar 11, 2026 | 33,650.00 | 33,940.00 | 32,760.00 | 33,790.00 | 33,790.00 | 1.14% | 37,582 |
| Mar 10, 2026 | 32,780.00 | 33,600.00 | 32,780.00 | 33,410.00 | 33,410.00 | 1.92% | 42,118 |
| Mar 9, 2026 | 33,160.00 | 33,160.00 | 32,090.00 | 32,780.00 | 32,780.00 | -1.59% | 32,788 |
| Mar 6, 2026 | 33,660.00 | 33,850.00 | 32,900.00 | 33,310.00 | 33,310.00 | -1.04% | 17,385 |
| Mar 5, 2026 | 33,720.00 | 33,770.00 | 33,320.00 | 33,660.00 | 33,660.00 | -0.18% | 24,732 |
| Mar 4, 2026 | 34,700.00 | 34,700.00 | 33,340.00 | 33,720.00 | 33,720.00 | -1.98% | 36,068 |
| Mar 2, 2026 | 33,000.00 | 34,920.00 | 33,000.00 | 34,400.00 | 34,400.00 | 5.13% | 51,952 |
| Feb 27, 2026 | 33,440.00 | 34,290.00 | 32,180.00 | 32,720.00 | 32,720.00 | -2.15% | 42,832 |
| Feb 26, 2026 | 34,450.00 | 34,450.00 | 33,330.00 | 33,440.00 | 33,440.00 | -2.93% | 34,987 |
| Feb 25, 2026 | 35,670.00 | 35,670.00 | 33,720.00 | 34,450.00 | 34,450.00 | -0.63% | 30,558 |
| Feb 24, 2026 | 35,700.00 | 35,700.00 | 34,490.00 | 34,670.00 | 34,670.00 | -2.89% | 25,484 |
| Feb 23, 2026 | 35,270.00 | 35,700.00 | 34,830.00 | 35,700.00 | 35,700.00 | 1.22% | 22,699 |
| Feb 20, 2026 | 35,960.00 | 35,960.00 | 35,040.00 | 35,270.00 | 35,270.00 | -0.76% | 25,561 |
| Feb 19, 2026 | 37,420.00 | 37,420.00 | 35,320.00 | 35,540.00 | 35,540.00 | -3.21% | 30,288 |
| Feb 18, 2026 | 36,420.00 | 36,890.00 | 36,020.00 | 36,720.00 | 36,720.00 | 1.94% | 34,290 |
| Feb 17, 2026 | 36,020.00 | 36,240.00 | 35,370.00 | 36,020.00 | 36,020.00 | - | 28,288 |
| Feb 16, 2026 | 35,500.00 | 36,020.00 | 35,210.00 | 36,020.00 | 36,020.00 | 0.78% | 28,409 |
| Feb 13, 2026 | 36,200.00 | 36,430.00 | 35,430.00 | 35,740.00 | 35,740.00 | -1.27% | 14,805 |
| Feb 12, 2026 | 34,580.00 | 36,600.00 | 34,580.00 | 36,200.00 | 36,200.00 | 4.68% | 86,678 |
| Feb 11, 2026 | 34,500.00 | 34,890.00 | 34,260.00 | 34,580.00 | 34,580.00 | 0.23% | 26,652 |
| Feb 10, 2026 | 33,630.00 | 34,540.00 | 33,590.00 | 34,500.00 | 34,500.00 | 2.59% | 61,824 |
| Feb 9, 2026 | 34,030.00 | 34,080.00 | 33,380.00 | 33,630.00 | 33,630.00 | - | 52,901 |
| Feb 6, 2026 | 33,690.00 | 33,720.00 | 33,200.00 | 33,630.00 | 33,630.00 | -0.18% | 26,338 |
| Feb 5, 2026 | 33,890.00 | 34,300.00 | 33,400.00 | 33,690.00 | 33,690.00 | -1.09% | 109,363 |
| Feb 4, 2026 | 33,150.00 | 34,060.00 | 33,150.00 | 34,060.00 | 34,060.00 | 18.14% | 135,913 |
| Feb 3, 2026 | 28,210.00 | 28,830.00 | 28,210.00 | 28,830.00 | 28,830.00 | 2.20% | 50,028 |
| Feb 2, 2026 | 27,620.00 | 28,210.00 | 27,270.00 | 28,210.00 | 28,210.00 | 2.14% | 31,529 |
| Jan 30, 2026 | 27,680.00 | 27,740.00 | 27,290.00 | 27,620.00 | 27,620.00 | 0.55% | 13,455 |
| Jan 29, 2026 | 27,650.00 | 27,960.00 | 27,250.00 | 27,470.00 | 27,470.00 | -0.65% | 20,653 |
| Jan 28, 2026 | 28,240.00 | 28,510.00 | 27,550.00 | 27,650.00 | 27,650.00 | -2.09% | 31,909 |
| Jan 27, 2026 | 28,080.00 | 28,390.00 | 28,010.00 | 28,240.00 | 28,240.00 | 0.57% | 22,797 |
| Jan 26, 2026 | 27,280.00 | 28,170.00 | 27,280.00 | 28,080.00 | 28,080.00 | 2.93% | 54,759 |
| Jan 23, 2026 | 27,100.00 | 27,440.00 | 26,920.00 | 27,280.00 | 27,280.00 | 0.92% | 18,103 |
| Jan 22, 2026 | 27,010.00 | 27,300.00 | 26,780.00 | 27,030.00 | 27,030.00 | 0.07% | 95,692 |
| Jan 21, 2026 | 27,280.00 | 27,700.00 | 26,770.00 | 27,010.00 | 27,010.00 | -0.99% | 119,957 |
| Jan 20, 2026 | 27,580.00 | 27,640.00 | 26,890.00 | 27,280.00 | 27,280.00 | -1.09% | 18,232 |
| Jan 19, 2026 | 27,590.00 | 27,820.00 | 27,250.00 | 27,580.00 | 27,580.00 | -0.04% | 150,797 |