Fridenson Logistic Services Ltd (TLV:FRDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,890.00
-324.00 (-4.49%)
Nov 6, 2025, 5:24 PM IDT
TLV:FRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 7,214.00 | 7,360.00 | 6,890.00 | 6,956.00 | 6,956.00 | -3.58% | 107 |
| Nov 5, 2025 | 7,214.00 | 7,214.00 | 7,214.00 | 7,214.00 | 7,214.00 | - | 1 |
| Nov 4, 2025 | 6,954.00 | 7,360.00 | 6,954.00 | 7,214.00 | 7,214.00 | 3.74% | 283 |
| Nov 3, 2025 | 6,509.00 | 7,179.00 | 6,509.00 | 6,954.00 | 6,954.00 | 6.84% | 458 |
| Nov 2, 2025 | 6,787.00 | 7,099.00 | 6,448.00 | 6,509.00 | 6,509.00 | -4.10% | 158 |
| Oct 30, 2025 | 6,912.00 | 6,912.00 | 6,613.00 | 6,787.00 | 6,787.00 | -1.81% | 30 |
| Oct 29, 2025 | 6,869.00 | 7,180.00 | 6,001.00 | 6,912.00 | 6,912.00 | 0.63% | 66 |
| Oct 28, 2025 | 6,869.00 | 6,869.00 | 6,869.00 | 6,869.00 | 6,869.00 | - | - |
| Oct 27, 2025 | 6,874.00 | 6,874.00 | 6,685.00 | 6,869.00 | 6,869.00 | -0.07% | 1 |
| Oct 26, 2025 | 6,874.00 | 6,874.00 | 6,874.00 | 6,874.00 | 6,874.00 | - | 2 |
| Oct 23, 2025 | 6,969.00 | 6,969.00 | 6,810.00 | 6,874.00 | 6,874.00 | -1.36% | 46 |
| Oct 22, 2025 | 7,054.00 | 7,350.00 | 6,819.00 | 6,969.00 | 6,969.00 | -1.20% | 394 |
| Oct 21, 2025 | 6,159.00 | 7,150.00 | 6,159.00 | 7,054.00 | 7,054.00 | 16.87% | 6,324 |
| Oct 20, 2025 | 6,000.00 | 6,036.00 | 6,000.00 | 6,036.00 | 6,036.00 | 0.60% | 179 |
| Oct 19, 2025 | 6,000.00 | 6,000.00 | 5,994.00 | 6,000.00 | 6,000.00 | - | 170 |
| Oct 16, 2025 | 5,804.00 | 6,036.00 | 5,752.00 | 6,000.00 | 6,000.00 | 3.38% | 3,732 |
| Oct 15, 2025 | 5,752.00 | 5,958.00 | 5,752.00 | 5,804.00 | 5,804.00 | 0.90% | 9 |
| Oct 12, 2025 | 5,639.00 | 5,960.00 | 5,639.00 | 5,752.00 | 5,752.00 | 2.00% | 269 |
| Oct 9, 2025 | 5,639.00 | 5,639.00 | 5,639.00 | 5,639.00 | 5,639.00 | - | 30 |
| Oct 8, 2025 | 5,630.00 | 5,959.00 | 5,630.00 | 5,639.00 | 5,639.00 | 0.16% | 1 |
| Oct 7, 2025 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | - | - |
| Oct 6, 2025 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | - | - |
| Oct 5, 2025 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | - | 22 |
| Oct 2, 2025 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | - | - |
| Oct 1, 2025 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | - | - |
| 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 24, 2025 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | - | - |
| Sep 23, 2025 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | - | - |
| Sep 22, 2025 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | 5,510.00 | - | - |
| 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 | - | - |