F.I.B.I. Holdings Ltd (TLV:FIBIH)
Israel · Delayed Price · Currency is ILS · Price in ILA 26,580
+280 (1.06%)
Nov 19, 2025, 5:24 PM IDT
F.I.B.I. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 26,300.00 | 26,800.00 | 26,200.00 | 26,580.00 | - | 1.06% | 40,245 |
| Nov 18, 2025 | 26,280.00 | 26,400.00 | 26,050.00 | 26,300.00 | 26,300.00 | -0.57% | 19,798 |
| Nov 17, 2025 | 26,290.00 | 26,800.00 | 25,990.00 | 26,450.00 | 26,450.00 | -0.19% | 37,896 |
| Nov 16, 2025 | 26,320.00 | 26,500.00 | 26,190.00 | 26,500.00 | 26,500.00 | 0.68% | 9,099 |
| Nov 13, 2025 | 26,320.00 | 26,480.00 | 26,230.00 | 26,320.00 | 26,320.00 | - | 27,997 |
| Nov 12, 2025 | 25,900.00 | 26,390.00 | 25,830.00 | 26,320.00 | 26,320.00 | 1.82% | 35,728 |
| Nov 11, 2025 | 25,480.00 | 25,990.00 | 25,240.00 | 25,850.00 | 25,850.00 | 1.45% | 31,428 |
| Nov 10, 2025 | 25,460.00 | 25,690.00 | 25,250.00 | 25,480.00 | 25,480.00 | 0.12% | 13,003 |
| Nov 9, 2025 | 25,030.00 | 25,450.00 | 25,030.00 | 25,450.00 | 25,450.00 | 1.68% | 16,793 |
| Nov 6, 2025 | 25,190.00 | 25,430.00 | 25,030.00 | 25,030.00 | 25,030.00 | -0.64% | 337,626 |
| Nov 5, 2025 | 25,290.00 | 25,330.00 | 24,980.00 | 25,190.00 | 25,190.00 | -0.40% | 15,765 |
| Nov 4, 2025 | 25,490.00 | 25,490.00 | 24,900.00 | 25,290.00 | 25,290.00 | -0.78% | 18,683 |
| Nov 3, 2025 | 25,400.00 | 25,560.00 | 25,020.00 | 25,490.00 | 25,490.00 | 0.35% | 26,099 |
| Nov 2, 2025 | 25,060.00 | 25,400.00 | 24,950.00 | 25,400.00 | 25,400.00 | 1.36% | 11,249 |
| Oct 30, 2025 | 25,260.00 | 25,310.00 | 24,890.00 | 25,060.00 | 25,060.00 | -0.40% | 19,036 |
| Oct 29, 2025 | 25,030.00 | 25,310.00 | 24,950.00 | 25,160.00 | 25,160.00 | 0.52% | 17,406 |
| Oct 28, 2025 | 25,160.00 | 25,350.00 | 24,890.00 | 25,030.00 | 25,030.00 | -0.52% | 17,675 |
| Oct 27, 2025 | 25,040.00 | 25,350.00 | 24,930.00 | 25,160.00 | 25,160.00 | - | 28,682 |
| Oct 26, 2025 | 25,940.00 | 25,940.00 | 24,800.00 | 25,160.00 | 25,160.00 | 0.76% | 11,148 |
| Oct 23, 2025 | 24,930.00 | 25,120.00 | 24,620.00 | 24,970.00 | 24,970.00 | 0.16% | 20,763 |
| Oct 22, 2025 | 24,760.00 | 25,010.00 | 24,650.00 | 24,930.00 | 24,930.00 | 0.69% | 21,173 |
| Oct 21, 2025 | 25,000.00 | 25,310.00 | 24,540.00 | 24,760.00 | 24,760.00 | -0.96% | 27,586 |
| Oct 20, 2025 | 25,360.00 | 25,370.00 | 24,820.00 | 25,000.00 | 25,000.00 | 0.73% | 34,782 |
| Oct 19, 2025 | 24,810.00 | 24,920.00 | 23,950.00 | 24,820.00 | 24,820.00 | 0.04% | 19,649 |
| Oct 16, 2025 | 25,670.00 | 25,670.00 | 24,810.00 | 24,810.00 | 24,810.00 | -3.35% | 65,045 |
| Oct 15, 2025 | 25,630.00 | 26,030.00 | 25,450.00 | 25,670.00 | 25,670.00 | 0.16% | 52,851 |
| Oct 12, 2025 | 25,580.00 | 25,920.00 | 25,210.00 | 25,630.00 | 25,630.00 | 0.20% | 15,424 |
| Oct 9, 2025 | 25,100.00 | 25,880.00 | 25,100.00 | 25,580.00 | 25,580.00 | 1.91% | 63,195 |
| Oct 8, 2025 | 25,470.00 | 25,500.00 | 24,520.00 | 25,100.00 | 25,100.00 | -1.45% | 45,068 |
| Oct 5, 2025 | 25,500.00 | 26,000.00 | 24,840.00 | 25,470.00 | 25,470.00 | 1.31% | 19,852 |
| Sep 30, 2025 | 24,500.00 | 25,270.00 | 24,500.00 | 25,140.00 | 25,140.00 | 3.12% | 40,316 |
| Sep 29, 2025 | 24,720.00 | 25,160.00 | 24,090.00 | 24,380.00 | 24,380.00 | -0.89% | 52,735 |
| Sep 28, 2025 | 24,100.00 | 24,600.00 | 24,100.00 | 24,600.00 | 24,600.00 | 3.02% | 16,025 |
| Sep 25, 2025 | 24,220.00 | 24,320.00 | 23,820.00 | 23,880.00 | 23,880.00 | -0.50% | 51,315 |
| Sep 21, 2025 | 24,830.00 | 24,830.00 | 23,550.00 | 24,000.00 | 24,000.00 | -0.62% | 18,062 |
| Sep 18, 2025 | 24,000.00 | 24,590.00 | 23,940.00 | 24,150.00 | 24,150.00 | 0.12% | 125,671 |
| Sep 17, 2025 | 24,990.00 | 24,990.00 | 24,050.00 | 24,120.00 | 24,120.00 | -2.78% | 55,253 |
| Sep 16, 2025 | 24,940.00 | 25,060.00 | 24,360.00 | 24,810.00 | 24,810.00 | -1.51% | 43,973 |
| Sep 15, 2025 | 25,630.00 | 25,640.00 | 24,720.00 | 25,190.00 | 25,190.00 | -0.51% | 25,820 |
| Sep 14, 2025 | 25,470.00 | 25,470.00 | 25,160.00 | 25,320.00 | 25,320.00 | -0.59% | 5,123 |
| 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 |