Fridenson Logistic Services Ltd (TLV:FRDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,158.00
+152.00 (2.17%)
At close: Feb 20, 2026
TLV:FRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7,006.00 | 7,380.00 | 7,006.00 | 7,158.00 | 7,158.00 | 2.17% | 13 |
| Feb 19, 2026 | 7,213.00 | 7,380.00 | 7,000.00 | 7,006.00 | 7,006.00 | -2.87% | 392 |
| Feb 16, 2026 | 7,212.00 | 7,250.00 | 7,250.00 | 7,213.00 | 7,213.00 | 0.01% | 1 |
| Feb 13, 2026 | 7,199.00 | 7,380.00 | 7,380.00 | 7,212.00 | 7,212.00 | 0.18% | 2 |
| Feb 12, 2026 | 7,199.00 | 7,198.00 | 7,198.00 | 7,199.00 | 7,199.00 | - | 12 |
| Feb 10, 2026 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | - | 92 |
| Feb 9, 2026 | 7,200.00 | 7,200.00 | 7,194.00 | 7,199.00 | 7,199.00 | 3.84% | 71 |
| Feb 6, 2026 | 6,911.00 | 7,650.00 | 6,910.00 | 6,933.00 | 6,933.00 | 0.32% | 557 |
| Feb 5, 2026 | 7,354.00 | 7,849.00 | 6,785.00 | 6,911.00 | 6,911.00 | -6.02% | 233 |
| Feb 4, 2026 | 7,459.00 | 7,143.00 | 7,143.00 | 7,354.00 | 7,354.00 | -1.41% | 9 |
| Feb 3, 2026 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | - | 100 |
| Feb 2, 2026 | 7,488.00 | 7,357.00 | 7,357.00 | 7,459.00 | 7,459.00 | -0.39% | 6 |
| Jan 30, 2026 | 7,488.00 | 7,488.00 | 7,488.00 | 7,488.00 | 7,488.00 | - | 1 |
| Jan 28, 2026 | 7,499.00 | 7,349.00 | 7,349.00 | 7,488.00 | 7,488.00 | -0.15% | 2 |
| Jan 27, 2026 | 7,499.00 | 7,499.00 | 7,499.00 | 7,499.00 | 7,499.00 | - | 3 |
| Jan 26, 2026 | 7,352.00 | 7,499.00 | 7,499.00 | 7,499.00 | 7,499.00 | 2.00% | 111 |
| Jan 23, 2026 | 7,266.00 | 7,499.00 | 7,499.00 | 7,352.00 | 7,352.00 | 1.18% | 10 |
| Jan 22, 2026 | 7,055.00 | 7,499.00 | 7,249.00 | 7,266.00 | 7,266.00 | 2.99% | 185 |
| Jan 21, 2026 | 7,560.00 | 7,529.00 | 6,956.00 | 7,055.00 | 7,055.00 | -6.68% | 182 |
| Jan 20, 2026 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | - | 16 |
| Jan 16, 2026 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | - | 10 |
| Jan 15, 2026 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | - | 1 |
| Jan 14, 2026 | 7,538.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.29% | 116 |
| Jan 13, 2026 | 7,474.00 | 7,560.00 | 7,560.00 | 7,538.00 | 7,538.00 | 0.86% | 20 |
| Jan 12, 2026 | 7,415.00 | 7,559.00 | 7,559.00 | 7,474.00 | 7,474.00 | 0.80% | 11 |
| Jan 9, 2026 | 7,467.00 | 7,467.00 | 7,411.00 | 7,415.00 | 7,415.00 | -0.70% | 228 |
| Jan 8, 2026 | 7,412.00 | 7,560.00 | 7,412.00 | 7,467.00 | 7,467.00 | 0.74% | 24 |
| Jan 7, 2026 | 7,560.00 | 7,560.00 | 7,181.00 | 7,412.00 | 7,412.00 | -1.96% | 42 |
| Jan 6, 2026 | 7,362.00 | 7,560.00 | 7,559.00 | 7,560.00 | 7,560.00 | 2.69% | 28 |
| Jan 5, 2026 | 7,485.00 | 7,560.00 | 7,349.00 | 7,362.00 | 7,362.00 | -1.64% | 748 |
| Jan 1, 2026 | 7,404.00 | 7,560.00 | 7,560.00 | 7,485.00 | 7,485.00 | 1.09% | 14 |
| Dec 31, 2025 | 7,036.00 | 7,560.00 | 7,300.00 | 7,404.00 | 7,404.00 | 5.23% | 182 |
| Dec 30, 2025 | 6,853.00 | 7,108.00 | 7,000.00 | 7,036.00 | 7,036.00 | 2.67% | 30 |
| Dec 28, 2025 | 7,200.00 | 7,149.00 | 6,840.00 | 6,853.00 | 6,853.00 | -4.82% | 270 |
| Dec 25, 2025 | 7,199.00 | 7,300.00 | 7,195.00 | 7,200.00 | 7,200.00 | 0.01% | 147 |
| Dec 24, 2025 | 7,301.00 | 7,200.00 | 7,083.00 | 7,199.00 | 7,199.00 | -1.40% | 160 |
| Dec 23, 2025 | 7,300.00 | 7,308.00 | 7,308.00 | 7,301.00 | 7,301.00 | 0.01% | 5 |
| Dec 22, 2025 | 7,580.00 | 7,580.00 | 7,198.00 | 7,300.00 | 7,300.00 | -2.78% | 512 |
| Dec 21, 2025 | 7,580.00 | 7,580.00 | 7,400.00 | 7,509.00 | 7,509.00 | -0.94% | 216 |
| Dec 18, 2025 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | - | 1 |
| Dec 17, 2025 | 7,738.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | -2.04% | 957 |
| Dec 16, 2025 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | - | 1 |
| Dec 15, 2025 | 7,815.00 | 7,700.00 | 7,700.00 | 7,738.00 | 7,738.00 | -0.99% | 20 |
| Dec 11, 2025 | 7,857.00 | 7,700.00 | 7,700.00 | 7,815.00 | 7,815.00 | -0.53% | 8 |
| Dec 8, 2025 | 7,927.00 | 7,857.00 | 7,857.00 | 7,857.00 | 7,857.00 | -0.88% | 64 |
| Dec 7, 2025 | 6,934.00 | 8,100.00 | 7,777.00 | 7,927.00 | 7,927.00 | 14.32% | 52 |
| Dec 4, 2025 | 6,681.00 | 6,934.00 | 6,933.00 | 6,934.00 | 6,934.00 | 3.79% | 76 |
| Dec 3, 2025 | 6,647.00 | 6,919.00 | 6,645.00 | 6,681.00 | 6,681.00 | 0.51% | 861 |
| Dec 2, 2025 | 6,645.00 | 6,933.00 | 6,620.00 | 6,647.00 | 6,647.00 | 0.03% | 2,078 |
| Nov 30, 2025 | 6,463.00 | 6,698.00 | 6,500.00 | 6,645.00 | 6,645.00 | -1.83% | 729 |