F.I.B.I. Holdings Ltd (TLV:FIBIH)
Israel · Delayed Price · Currency is ILS · Price in ILA 29,740
+510 (1.74%)
Jun 4, 2026, 1:15 PM IDT
F.I.B.I. Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 29,230.00 | 29,260.00 | 29,130.00 | 29,130.00 | - | -0.34% | 232 |
| Jun 3, 2026 | 29,470.00 | 29,500.00 | 28,910.00 | 29,230.00 | 29,230.00 | -0.81% | 42,813 |
| Jun 2, 2026 | 29,800.00 | 30,280.00 | 29,170.00 | 29,470.00 | 29,470.00 | -1.11% | 36,457 |
| Jun 1, 2026 | 30,580.00 | 31,210.00 | 29,800.00 | 29,800.00 | 29,800.00 | -3.99% | 17,874 |
| May 29, 2026 | 30,820.00 | 31,180.00 | 30,570.00 | 31,040.00 | 31,040.00 | 0.71% | 37,121 |
| May 28, 2026 | 30,910.00 | 31,400.00 | 30,630.00 | 30,820.00 | 30,820.00 | -1.97% | 31,866 |
| May 27, 2026 | 30,850.00 | 31,640.00 | 30,850.00 | 31,440.00 | 31,440.00 | 1.13% | 28,817 |
| May 26, 2026 | 31,800.00 | 31,800.00 | 30,900.00 | 31,090.00 | 31,090.00 | -2.23% | 27,766 |
| May 25, 2026 | 31,490.00 | 31,800.00 | 30,840.00 | 31,800.00 | 31,800.00 | 0.95% | 28,886 |
| May 20, 2026 | 30,260.00 | 31,500.00 | 29,970.00 | 31,500.00 | 31,500.00 | 4.10% | 24,764 |
| May 19, 2026 | 29,420.00 | 30,590.00 | 29,420.00 | 30,260.00 | 30,260.00 | 0.53% | 18,919 |
| May 18, 2026 | 30,200.00 | 30,630.00 | 29,000.00 | 30,100.00 | 30,100.00 | -0.33% | 57,834 |
| May 15, 2026 | 30,210.00 | 30,480.00 | 29,690.00 | 30,200.00 | 30,200.00 | -0.95% | 28,327 |
| May 14, 2026 | 31,220.00 | 31,300.00 | 30,090.00 | 30,490.00 | 30,490.00 | -2.37% | 39,537 |
| May 13, 2026 | 32,000.00 | 32,100.00 | 31,180.00 | 31,230.00 | 31,230.00 | -2.41% | 26,881 |
| May 12, 2026 | 31,780.00 | 32,550.00 | 31,620.00 | 32,000.00 | 32,000.00 | 0.69% | 24,251 |
| May 11, 2026 | 31,850.00 | 31,920.00 | 31,100.00 | 31,780.00 | 31,780.00 | -0.22% | 100,886 |
| May 8, 2026 | 32,910.00 | 32,910.00 | 31,830.00 | 31,850.00 | 31,850.00 | -3.69% | 47,168 |
| May 7, 2026 | 31,480.00 | 33,070.00 | 31,460.00 | 33,070.00 | 33,070.00 | 5.05% | 552,940 |
| May 6, 2026 | 30,820.00 | 32,310.00 | 30,820.00 | 31,480.00 | 31,480.00 | 2.17% | 40,782 |
| May 5, 2026 | 31,000.00 | 31,240.00 | 30,620.00 | 30,810.00 | 30,810.00 | -0.61% | 24,188 |
| May 4, 2026 | 30,590.00 | 31,160.00 | 30,490.00 | 31,000.00 | 31,000.00 | 0.81% | 60,325 |
| May 1, 2026 | 30,590.00 | 31,190.00 | 30,390.00 | 30,750.00 | 30,750.00 | 0.52% | 32,701 |
| Apr 30, 2026 | 30,560.00 | 30,830.00 | 30,040.00 | 30,590.00 | 30,590.00 | 0.10% | 34,163 |
| Apr 29, 2026 | 30,320.00 | 30,750.00 | 30,220.00 | 30,560.00 | 30,560.00 | 0.79% | 18,424 |
| Apr 28, 2026 | 30,320.00 | 30,600.00 | 30,000.00 | 30,320.00 | 30,320.00 | - | 25,117 |
| Apr 27, 2026 | 30,390.00 | 30,530.00 | 29,780.00 | 30,320.00 | 30,320.00 | -0.03% | 40,217 |
| Apr 24, 2026 | 30,920.00 | 31,130.00 | 30,120.00 | 30,330.00 | 30,330.00 | -3.10% | 30,513 |
| Apr 23, 2026 | 30,880.00 | 31,420.00 | 30,880.00 | 31,300.00 | 31,300.00 | 0.84% | 23,672 |
| Apr 20, 2026 | 31,080.00 | 31,210.00 | 30,480.00 | 31,040.00 | 31,040.00 | -0.13% | 22,598 |
| Apr 17, 2026 | 30,390.00 | 31,270.00 | 30,230.00 | 31,080.00 | 31,080.00 | 2.27% | 28,788 |
| Apr 16, 2026 | 31,220.00 | 31,500.00 | 30,360.00 | 30,390.00 | 30,390.00 | -2.66% | 31,411 |
| Apr 15, 2026 | 31,880.00 | 31,880.00 | 31,050.00 | 31,220.00 | 31,220.00 | -1.58% | 37,420 |
| Apr 14, 2026 | 31,440.00 | 32,080.00 | 31,410.00 | 31,720.00 | 31,720.00 | 1.31% | 26,126 |
| Apr 13, 2026 | 31,660.00 | 31,740.00 | 31,200.00 | 31,310.00 | 31,310.00 | -2.58% | 18,449 |
| Apr 10, 2026 | 31,360.00 | 32,390.00 | 31,360.00 | 32,140.00 | 32,140.00 | 2.49% | 32,508 |
| Apr 9, 2026 | 30,910.00 | 31,360.00 | 30,910.00 | 31,360.00 | 31,360.00 | 1.46% | 37,575 |
| Apr 6, 2026 | 30,830.00 | 31,280.00 | 30,350.00 | 30,910.00 | 30,910.00 | 0.32% | 17,791 |
| Apr 3, 2026 | 30,690.00 | 31,200.00 | 29,890.00 | 30,810.00 | 30,810.00 | 2.12% | 15,932 |
| Mar 31, 2026 | 29,580.00 | 30,780.00 | 29,540.00 | 30,170.00 | 30,170.00 | 1.99% | 56,783 |
| 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 |