Fridenson Logistic Services Ltd (TLV:FRDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,893.00
0.00 (0.00%)
Aug 25, 2025, 10:02 AM IDT
TLV:FRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | - | 1 |
| Aug 24, 2025 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | - | 4 |
| Aug 21, 2025 | 5,903.00 | 5,903.00 | 5,547.00 | 5,893.00 | 5,893.00 | -1.70% | 9 |
| Aug 20, 2025 | 5,995.00 | 5,995.00 | 5,995.00 | 5,995.00 | 5,903.08 | - | 20 |
| Aug 19, 2025 | 5,697.00 | 5,995.00 | 5,697.00 | 5,995.00 | 5,903.08 | 5.23% | 36 |
| Aug 18, 2025 | 5,697.00 | 5,703.00 | 5,697.00 | 5,697.00 | 5,609.65 | - | 2,546 |
| Aug 17, 2025 | 5,697.00 | 5,699.00 | 5,697.00 | 5,697.00 | 5,609.65 | - | 891 |
| Aug 14, 2025 | 5,675.00 | 5,931.00 | 5,675.00 | 5,697.00 | 5,609.65 | 0.39% | 3 |
| Aug 13, 2025 | 5,800.00 | 5,800.00 | 5,675.00 | 5,675.00 | 5,587.98 | -2.16% | 1 |
| Aug 12, 2025 | 5,862.00 | 5,862.00 | 5,800.00 | 5,800.00 | 5,711.07 | -1.06% | 86 |
| Aug 11, 2025 | 5,861.00 | 6,022.00 | 5,861.00 | 5,862.00 | 5,772.12 | 0.02% | 856 |
| Aug 10, 2025 | 5,707.00 | 5,861.00 | 5,707.00 | 5,861.00 | 5,771.13 | 2.70% | 1,570 |
| Aug 7, 2025 | 5,964.00 | 6,099.00 | 5,701.00 | 5,707.00 | 5,619.49 | -4.31% | 709 |
| Aug 6, 2025 | 5,964.00 | 5,964.00 | 5,964.00 | 5,964.00 | 5,872.55 | - | 2 |
| Aug 5, 2025 | 6,000.00 | 6,000.00 | 5,700.00 | 5,964.00 | 5,872.55 | -0.60% | 4 |
| Aug 4, 2025 | 6,057.00 | 6,057.00 | 6,000.00 | 6,000.00 | 5,908.00 | -0.94% | 245 |
| Jul 31, 2025 | 6,057.00 | 6,057.00 | 6,057.00 | 6,057.00 | 5,964.13 | - | 1 |
| Jul 30, 2025 | 6,164.00 | 6,164.00 | 5,616.00 | 6,057.00 | 5,964.13 | -1.74% | 392 |
| Jul 29, 2025 | 6,169.00 | 6,169.00 | 5,984.00 | 6,164.00 | 6,069.49 | -0.08% | 1 |
| Jul 28, 2025 | 6,161.00 | 6,180.00 | 6,161.00 | 6,169.00 | 6,074.41 | 0.13% | 46 |
| Jul 27, 2025 | 6,170.00 | 6,170.00 | 5,862.00 | 6,161.00 | 6,066.53 | -0.15% | 1 |
| Jul 24, 2025 | 6,057.00 | 6,170.00 | 6,057.00 | 6,170.00 | 6,075.39 | 1.87% | 36 |
| Jul 23, 2025 | 6,050.00 | 6,072.00 | 6,050.00 | 6,057.00 | 5,964.13 | 0.12% | 489 |
| Jul 22, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,957.23 | - | 4 |
| Jul 21, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,957.23 | - | 13 |
| Jul 20, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,957.23 | - | 1 |
| Jul 17, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,957.23 | - | 2 |
| Jul 16, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,049.07 | - | - |
| Jul 15, 2025 | 6,019.00 | 6,056.00 | 6,019.00 | 6,050.00 | 5,957.23 | 0.52% | 713 |
| Jul 14, 2025 | 5,831.00 | 6,019.00 | 5,831.00 | 6,019.00 | 5,926.71 | 3.22% | 45 |
| Jul 13, 2025 | 5,818.00 | 5,831.00 | 5,818.00 | 5,831.00 | 5,741.59 | 0.22% | 200 |
| Jul 10, 2025 | 5,815.00 | 5,948.00 | 5,815.00 | 5,818.00 | 5,728.79 | 0.05% | 172 |
| Jul 9, 2025 | 5,859.00 | 6,056.00 | 5,814.00 | 5,815.00 | 5,725.84 | -0.75% | 548 |
| Jul 8, 2025 | 5,859.00 | 5,859.00 | 5,859.00 | 5,859.00 | 5,769.16 | - | 388 |
| Jul 7, 2025 | 5,819.00 | 6,000.00 | 5,815.00 | 5,859.00 | 5,769.16 | 0.69% | 1,015 |
| Jul 6, 2025 | 5,947.00 | 5,947.00 | 5,816.00 | 5,819.00 | 5,729.78 | -2.15% | 47 |
| Jul 3, 2025 | 5,840.00 | 6,050.00 | 5,800.00 | 5,947.00 | 5,855.81 | 1.83% | 557 |
| Jul 2, 2025 | 5,897.00 | 5,965.00 | 5,838.00 | 5,840.00 | 5,750.45 | -0.97% | 68 |
| Jul 1, 2025 | 5,952.00 | 5,952.00 | 5,801.00 | 5,897.00 | 5,806.58 | -0.92% | 14 |
| Jun 30, 2025 | 5,978.00 | 5,978.00 | 5,900.00 | 5,952.00 | 5,860.74 | -0.43% | 11 |
| Jun 29, 2025 | 5,980.00 | 5,980.00 | 5,978.00 | 5,978.00 | 5,886.34 | 1.03% | 33 |
| Jun 26, 2025 | 5,881.00 | 5,950.00 | 5,881.00 | 5,917.00 | 5,826.27 | 0.61% | 1,068 |
| Jun 25, 2025 | 5,881.00 | 5,888.00 | 5,881.00 | 5,881.00 | 5,790.83 | - | 1,386 |
| Jun 24, 2025 | 5,881.00 | 5,888.00 | 5,750.00 | 5,881.00 | 5,790.83 | - | 1,001 |
| Jun 23, 2025 | 5,881.00 | 5,881.00 | 5,881.00 | 5,881.00 | 5,790.83 | - | 3 |
| Jun 22, 2025 | 5,875.00 | 5,889.00 | 5,875.00 | 5,881.00 | 5,790.83 | 0.10% | 15 |
| Jun 19, 2025 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,784.92 | - | 175 |
| Jun 18, 2025 | 5,875.00 | 5,875.00 | 5,875.00 | 5,875.00 | 5,784.92 | - | 17 |
| Jun 17, 2025 | 5,800.00 | 5,875.00 | 5,800.00 | 5,875.00 | 5,784.92 | 1.29% | 1,224 |
| Jun 16, 2025 | 5,628.00 | 5,800.00 | 5,628.00 | 5,800.00 | 5,711.07 | 3.06% | 36 |