Flying Spark Ltd. (TLV:FLYS)
Israel · Delayed Price · Currency is ILS · Price in ILA 46.80
+1.90 (4.23%)
Sep 11, 2025, 5:24 PM IDT
Flying Spark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 44.90 | 49.00 | 44.80 | 47.30 | 47.30 | 5.35% | 9,021 |
| Sep 10, 2025 | 44.30 | 45.00 | 44.30 | 44.90 | 44.90 | 1.35% | 4,464 |
| Sep 9, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - | - |
| Sep 8, 2025 | 42.20 | 44.50 | 42.20 | 44.30 | 44.30 | 4.98% | 5,687 |
| Sep 7, 2025 | 44.00 | 44.00 | 42.10 | 42.20 | 42.20 | -4.09% | 6,143 |
| Sep 4, 2025 | 43.00 | 44.40 | 43.00 | 44.00 | 44.00 | 2.33% | 24,753 |
| Sep 3, 2025 | 43.50 | 44.10 | 42.00 | 43.00 | 43.00 | -1.15% | 35,635 |
| Sep 2, 2025 | 41.80 | 43.90 | 41.80 | 43.50 | 43.50 | 4.07% | 32,294 |
| Sep 1, 2025 | 44.10 | 44.10 | 41.40 | 41.80 | 41.80 | -5.22% | 38,717 |
| Aug 31, 2025 | 50.70 | 50.70 | 42.40 | 44.10 | 44.10 | -13.02% | 63,674 |
| Aug 28, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.81% | 10,141 |
| Aug 27, 2025 | 54.60 | 54.60 | 49.00 | 49.80 | 49.80 | -8.79% | 42,814 |
| Aug 26, 2025 | 57.20 | 57.20 | 53.40 | 54.60 | 54.60 | -4.55% | 10,830 |
| Aug 25, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |
| Aug 24, 2025 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - | - |
| Aug 21, 2025 | 55.30 | 58.70 | 55.30 | 57.20 | 57.20 | 3.44% | 2,000 |
| Aug 20, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | - |
| Aug 19, 2025 | 55.60 | 56.30 | 55.00 | 55.30 | 55.30 | -0.54% | 19,066 |
| Aug 18, 2025 | 57.90 | 57.90 | 55.50 | 55.60 | 55.60 | -3.97% | 7,560 |
| Aug 17, 2025 | 57.70 | 58.50 | 57.70 | 57.90 | 57.90 | 0.35% | 11,054 |
| Aug 14, 2025 | 57.80 | 57.80 | 57.70 | 57.70 | 57.70 | -0.17% | 8,650 |
| Aug 13, 2025 | 56.90 | 60.00 | 53.30 | 57.80 | 57.80 | 1.58% | 7,915 |
| Aug 12, 2025 | 75.00 | 75.00 | 55.00 | 56.90 | 56.90 | -5.17% | 53,436 |
| Aug 11, 2025 | 59.60 | 61.10 | 58.70 | 60.00 | 60.00 | 0.67% | 36,074 |
| Aug 10, 2025 | 56.40 | 62.90 | 56.40 | 59.60 | 59.60 | 5.67% | 1,744 |
| Aug 7, 2025 | 56.00 | 56.70 | 56.00 | 56.40 | 56.40 | 0.71% | 1,763 |
| Aug 6, 2025 | 58.50 | 58.50 | 54.80 | 56.00 | 56.00 | -4.27% | 19,414 |
| Aug 5, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Aug 4, 2025 | 59.70 | 59.70 | 57.20 | 58.50 | 58.50 | -2.01% | 16,293 |
| Jul 31, 2025 | 59.70 | 60.90 | 57.10 | 59.70 | 59.70 | - | 37,586 |
| Jul 30, 2025 | 50.50 | 67.00 | 50.50 | 59.70 | 59.70 | 18.22% | 47,351 |
| Jul 29, 2025 | 49.80 | 51.40 | 49.80 | 50.50 | 50.50 | 1.41% | 2,000 |
| Jul 28, 2025 | 49.50 | 50.10 | 49.50 | 49.80 | 49.80 | 0.61% | 14,392 |
| Jul 27, 2025 | 44.70 | 57.00 | 44.70 | 49.50 | 49.50 | 10.74% | 1,800 |
| Jul 24, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | - |
| Jul 23, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | - |
| Jul 22, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | - |
| Jul 21, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | - |
| Jul 20, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | - |
| Jul 17, 2025 | 46.60 | 46.60 | 44.50 | 44.70 | 44.70 | -4.08% | 5,900 |
| Jul 16, 2025 | 42.40 | 46.60 | 42.40 | 46.60 | 46.60 | 9.91% | 11,134 |
| Jul 15, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jul 14, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jul 13, 2025 | 41.90 | 42.40 | 41.90 | 42.40 | 42.40 | 1.19% | 6,000 |
| Jul 10, 2025 | 40.00 | 44.00 | 40.00 | 41.90 | 41.90 | 7.16% | 39,566 |
| Jul 9, 2025 | 37.10 | 40.00 | 37.10 | 39.10 | 39.10 | 5.39% | 11,363 |
| Jul 8, 2025 | 40.00 | 41.50 | 36.60 | 37.10 | 37.10 | -5.60% | 196,483 |
| Jul 7, 2025 | 41.50 | 46.60 | 37.30 | 39.30 | 39.30 | -5.30% | 129,704 |
| Jul 6, 2025 | 43.10 | 45.00 | 1.00 | 41.50 | 41.50 | -3.71% | 43,617 |
| Jul 3, 2025 | 45.10 | 45.10 | 43.00 | 43.10 | 43.10 | -4.43% | 8,316 |