Fridenson Logistic Services Ltd (TLV:FRDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,630.00
0.00 (0.00%)
Oct 5, 2025, 3:49 PM IDT
TLV:FRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2025 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | - | 22 |
| Sep 30, 2025 | 5,631.00 | 5,631.00 | 5,630.00 | 5,630.00 | 5,630.00 | -0.02% | 22 |
| Sep 29, 2025 | 5,631.00 | 5,631.00 | 5,631.00 | 5,631.00 | 5,631.00 | - | - |
| Sep 28, 2025 | 5,443.00 | 5,631.00 | 5,443.00 | 5,631.00 | 5,631.00 | 3.45% | 50 |
| Sep 25, 2025 | 5,510.00 | 5,510.00 | 5,400.00 | 5,443.00 | 5,443.00 | -1.22% | 1,239 |
| Sep 21, 2025 | 5,640.00 | 5,640.00 | 5,510.00 | 5,510.00 | 5,510.00 | -2.30% | 1,390 |
| Sep 18, 2025 | 5,898.00 | 5,898.00 | 5,628.00 | 5,640.00 | 5,640.00 | -4.37% | 557 |
| Sep 17, 2025 | 5,903.00 | 5,903.00 | 5,739.00 | 5,898.00 | 5,898.00 | -0.08% | 1 |
| Sep 16, 2025 | 5,925.00 | 5,925.00 | 5,774.00 | 5,903.00 | 5,903.00 | -0.37% | 5 |
| Sep 15, 2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | - | 168 |
| Sep 14, 2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | - | - |
| Sep 11, 2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | - | - |
| Sep 10, 2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | - | 600 |
| Sep 9, 2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | - | - |
| Sep 8, 2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | - | 132 |
| Sep 7, 2025 | 5,934.00 | 5,934.00 | 5,751.00 | 5,925.00 | 5,925.00 | -0.15% | 26 |
| Sep 4, 2025 | 5,968.00 | 5,968.00 | 5,467.00 | 5,934.00 | 5,934.00 | -0.57% | 30 |
| Sep 3, 2025 | 5,971.00 | 5,971.00 | 5,968.00 | 5,968.00 | 5,968.00 | -0.05% | 50 |
| Sep 2, 2025 | 5,826.00 | 6,000.00 | 5,826.00 | 5,971.00 | 5,971.00 | 2.49% | 429 |
| Sep 1, 2025 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | 5,826.00 | - | 1 |
| Aug 31, 2025 | 5,848.00 | 5,848.00 | 5,780.00 | 5,826.00 | 5,826.00 | -0.38% | 11 |
| Aug 28, 2025 | 5,893.00 | 5,893.00 | 5,700.00 | 5,848.00 | 5,848.00 | -0.76% | 8 |
| Aug 27, 2025 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | - | - |
| Aug 26, 2025 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | - | - |
| Aug 25, 2025 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | 5,893.00 | - | 2 |
| 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 | 5,903.10 | 5.23% | 36 |
| Aug 18, 2025 | 5,697.00 | 5,703.00 | 5,697.00 | 5,697.00 | 5,609.66 | - | 2,546 |
| Aug 17, 2025 | 5,697.00 | 5,699.00 | 5,697.00 | 5,697.00 | 5,609.66 | - | 891 |
| Aug 14, 2025 | 5,675.00 | 5,931.00 | 5,675.00 | 5,697.00 | 5,609.66 | 0.39% | 3 |
| Aug 13, 2025 | 5,800.00 | 5,800.00 | 5,675.00 | 5,675.00 | 5,588.00 | -2.16% | 1 |
| Aug 12, 2025 | 5,862.00 | 5,862.00 | 5,800.00 | 5,800.00 | 5,711.09 | -1.06% | 86 |
| Aug 11, 2025 | 5,861.00 | 6,022.00 | 5,861.00 | 5,862.00 | 5,772.14 | 0.02% | 856 |
| Aug 10, 2025 | 5,707.00 | 5,861.00 | 5,707.00 | 5,861.00 | 5,771.15 | 2.70% | 1,570 |
| Aug 7, 2025 | 5,964.00 | 6,099.00 | 5,701.00 | 5,707.00 | 5,619.51 | -4.31% | 709 |
| Aug 6, 2025 | 5,964.00 | 5,964.00 | 5,964.00 | 5,964.00 | 5,872.57 | - | 2 |
| Aug 5, 2025 | 6,000.00 | 6,000.00 | 5,700.00 | 5,964.00 | 5,872.57 | -0.60% | 4 |
| Aug 4, 2025 | 6,057.00 | 6,057.00 | 6,000.00 | 6,000.00 | 5,908.02 | -0.94% | 245 |
| Jul 31, 2025 | 6,057.00 | 6,057.00 | 6,057.00 | 6,057.00 | 5,964.15 | - | 1 |
| Jul 30, 2025 | 6,164.00 | 6,164.00 | 5,616.00 | 6,057.00 | 5,964.15 | -1.74% | 392 |
| Jul 29, 2025 | 6,169.00 | 6,169.00 | 5,984.00 | 6,164.00 | 6,069.51 | -0.08% | 1 |
| Jul 28, 2025 | 6,161.00 | 6,180.00 | 6,161.00 | 6,169.00 | 6,074.43 | 0.13% | 46 |
| Jul 27, 2025 | 6,170.00 | 6,170.00 | 5,862.00 | 6,161.00 | 6,066.55 | -0.15% | 1 |
| Jul 24, 2025 | 6,057.00 | 6,170.00 | 6,057.00 | 6,170.00 | 6,075.41 | 1.87% | 36 |
| Jul 23, 2025 | 6,050.00 | 6,072.00 | 6,050.00 | 6,057.00 | 5,964.15 | 0.12% | 489 |
| Jul 22, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,957.25 | - | 4 |
| Jul 21, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,957.25 | - | 13 |
| Jul 20, 2025 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,957.25 | - | 1 |