F.I.B.I. Holdings Ltd (TLV:FIBIH)
Israel · Delayed Price · Currency is ILS · Price in ILA 25,320
-150 (-0.59%)
Sep 14, 2025, 3:49 PM IDT
F.I.B.I. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 26,090.00 | 26,090.00 | 25,230.00 | 25,470.00 | 25,470.00 | -2.19% | 37,581 |
| Sep 10, 2025 | 25,980.00 | 26,110.00 | 25,780.00 | 26,040.00 | 26,040.00 | 0.23% | 23,713 |
| Sep 9, 2025 | 25,990.00 | 26,100.00 | 25,760.00 | 25,980.00 | 25,980.00 | -0.04% | 47,027 |
| Sep 8, 2025 | 26,060.00 | 26,060.00 | 25,490.00 | 25,990.00 | 25,990.00 | -0.27% | 47,451 |
| Sep 7, 2025 | 25,590.00 | 26,060.00 | 25,340.00 | 26,060.00 | 26,060.00 | 2.84% | 7,603 |
| Sep 4, 2025 | 24,890.00 | 25,340.00 | 24,890.00 | 25,340.00 | 25,340.00 | 1.81% | 13,380 |
| Sep 3, 2025 | 24,650.00 | 25,130.00 | 24,590.00 | 24,890.00 | 24,890.00 | 0.97% | 20,285 |
| Sep 2, 2025 | 24,800.00 | 24,950.00 | 24,520.00 | 24,650.00 | 24,650.00 | -0.80% | 22,513 |
| Sep 1, 2025 | 25,110.00 | 25,110.00 | 24,530.00 | 24,850.00 | 24,850.00 | -1.04% | 38,813 |
| Aug 31, 2025 | 25,110.00 | 25,210.00 | 24,890.00 | 25,110.00 | 25,110.00 | -0.87% | 11,662 |
| Aug 28, 2025 | 25,240.00 | 25,330.00 | 25,010.00 | 25,330.00 | 25,330.00 | 0.40% | 30,365 |
| Aug 27, 2025 | 25,110.00 | 25,410.00 | 25,090.00 | 25,230.00 | 25,230.00 | -1.21% | 39,378 |
| Aug 26, 2025 | 24,490.00 | 25,580.00 | 24,490.00 | 25,540.00 | 25,108.44 | 4.29% | 153,644 |
| Aug 25, 2025 | 24,170.00 | 24,490.00 | 24,090.00 | 24,490.00 | 24,076.18 | 1.32% | 28,641 |
| Aug 24, 2025 | 24,000.00 | 24,180.00 | 24,000.00 | 24,170.00 | 23,761.59 | 0.71% | 18,137 |
| Aug 21, 2025 | 24,000.00 | 24,060.00 | 23,690.00 | 24,000.00 | 23,594.46 | - | 62,959 |
| Aug 20, 2025 | 23,580.00 | 24,080.00 | 23,310.00 | 24,000.00 | 23,594.46 | 1.78% | 183,904 |
| Aug 19, 2025 | 23,230.00 | 23,620.00 | 23,150.00 | 23,580.00 | 23,181.56 | 1.51% | 308,606 |
| Aug 18, 2025 | 23,580.00 | 23,670.00 | 23,190.00 | 23,230.00 | 22,837.47 | -1.48% | 22,743 |
| Aug 17, 2025 | 23,380.00 | 23,670.00 | 23,380.00 | 23,580.00 | 23,181.56 | 0.86% | 11,679 |
| Aug 14, 2025 | 23,360.00 | 23,690.00 | 23,210.00 | 23,380.00 | 22,984.94 | 0.09% | 122,839 |
| Aug 13, 2025 | 23,120.00 | 23,530.00 | 23,100.00 | 23,360.00 | 22,965.27 | 1.04% | 66,992 |
| Aug 12, 2025 | 23,700.00 | 23,700.00 | 23,110.00 | 23,120.00 | 22,729.33 | -2.28% | 103,430 |
| Aug 11, 2025 | 24,240.00 | 24,480.00 | 23,310.00 | 23,660.00 | 23,260.21 | -1.42% | 165,656 |
| Aug 10, 2025 | 23,130.00 | 24,110.00 | 23,110.00 | 24,000.00 | 23,594.46 | 4.08% | 32,156 |
| Aug 7, 2025 | 23,020.00 | 23,220.00 | 22,620.00 | 23,060.00 | 22,670.34 | 0.17% | 310,507 |
| Aug 6, 2025 | 23,440.00 | 23,620.00 | 22,870.00 | 23,020.00 | 22,631.02 | -1.79% | 55,315 |
| Aug 5, 2025 | 24,270.00 | 24,440.00 | 23,370.00 | 23,440.00 | 23,043.92 | -3.42% | 42,157 |
| Aug 4, 2025 | 24,720.00 | 24,720.00 | 23,980.00 | 24,270.00 | 23,859.90 | -2.22% | 49,152 |
| Jul 31, 2025 | 24,840.00 | 25,120.00 | 24,610.00 | 24,820.00 | 24,400.60 | -0.08% | 29,862 |
| Jul 30, 2025 | 25,130.00 | 25,290.00 | 24,640.00 | 24,840.00 | 24,420.27 | -1.15% | 35,941 |
| Jul 29, 2025 | 25,160.00 | 25,400.00 | 24,990.00 | 25,130.00 | 24,705.37 | -0.51% | 15,352 |
| Jul 28, 2025 | 25,330.00 | 25,470.00 | 25,150.00 | 25,260.00 | 24,833.17 | -0.28% | 23,676 |
| Jul 27, 2025 | 25,560.00 | 25,560.00 | 25,000.00 | 25,330.00 | 24,901.99 | -0.90% | 12,197 |
| Jul 24, 2025 | 26,080.00 | 26,080.00 | 25,330.00 | 25,560.00 | 25,128.10 | -1.08% | 24,707 |
| Jul 23, 2025 | 25,860.00 | 26,110.00 | 25,550.00 | 25,840.00 | 25,403.37 | 0.16% | 45,385 |
| Jul 22, 2025 | 25,700.00 | 25,870.00 | 25,620.00 | 25,800.00 | 25,364.05 | 0.27% | 41,719 |
| Jul 21, 2025 | 25,500.00 | 25,730.00 | 25,140.00 | 25,730.00 | 25,295.23 | 0.90% | 22,883 |
| Jul 20, 2025 | 26,000.00 | 26,000.00 | 25,300.00 | 25,500.00 | 25,069.11 | -0.78% | 14,123 |
| Jul 17, 2025 | 25,790.00 | 26,000.00 | 25,550.00 | 25,700.00 | 25,265.73 | -0.35% | 30,345 |
| Jul 16, 2025 | 25,660.00 | 25,860.00 | 25,530.00 | 25,790.00 | 25,354.21 | 0.51% | 26,475 |
| Jul 15, 2025 | 25,380.00 | 25,890.00 | 25,380.00 | 25,660.00 | 25,226.41 | 1.10% | 40,770 |
| Jul 14, 2025 | 25,690.00 | 25,720.00 | 24,960.00 | 25,380.00 | 24,951.14 | -1.21% | 43,982 |
| Jul 13, 2025 | 26,000.00 | 26,000.00 | 25,440.00 | 25,690.00 | 25,255.90 | -1.19% | 22,653 |
| Jul 10, 2025 | 25,960.00 | 26,190.00 | 25,840.00 | 26,000.00 | 25,560.67 | 0.15% | 29,561 |
| Jul 9, 2025 | 25,410.00 | 26,090.00 | 25,410.00 | 25,960.00 | 25,521.34 | 2.16% | 46,216 |
| Jul 8, 2025 | 25,780.00 | 25,840.00 | 24,990.00 | 25,410.00 | 24,980.64 | -0.86% | 39,769 |
| Jul 7, 2025 | 26,110.00 | 26,110.00 | 25,500.00 | 25,630.00 | 25,196.92 | -1.91% | 36,405 |
| Jul 6, 2025 | 25,780.00 | 26,130.00 | 25,560.00 | 26,130.00 | 25,688.47 | 1.48% | 11,282 |
| Jul 3, 2025 | 25,260.00 | 25,750.00 | 25,180.00 | 25,750.00 | 25,314.89 | 2.30% | 48,200 |