Fattal Holdings (1998) Ltd (TLV:FTAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 53,970
+320 (0.60%)
Sep 11, 2025, 5:24 PM IDT
Fattal Holdings (1998) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 53,890.00 | 54,500.00 | 53,420.00 | 53,970.00 | 53,970.00 | 0.60% | 22,151 |
| Sep 10, 2025 | 53,820.00 | 54,170.00 | 53,080.00 | 53,650.00 | 53,650.00 | -1.11% | 12,472 |
| Sep 9, 2025 | 52,100.00 | 54,420.00 | 52,010.00 | 54,250.00 | 54,250.00 | 3.67% | 29,330 |
| Sep 8, 2025 | 53,530.00 | 53,870.00 | 51,690.00 | 52,330.00 | 52,330.00 | -1.51% | 53,550 |
| Sep 7, 2025 | 54,600.00 | 54,600.00 | 52,570.00 | 53,130.00 | 53,130.00 | -0.73% | 14,263 |
| Sep 4, 2025 | 52,460.00 | 53,650.00 | 52,420.00 | 53,520.00 | 53,520.00 | 2.02% | 24,196 |
| Sep 3, 2025 | 53,880.00 | 54,190.00 | 52,260.00 | 52,460.00 | 52,460.00 | -1.02% | 20,013 |
| Sep 2, 2025 | 54,550.00 | 54,550.00 | 53,000.00 | 53,000.00 | 53,000.00 | -2.93% | 44,283 |
| Sep 1, 2025 | 54,600.00 | 55,320.00 | 54,600.00 | 54,600.00 | 54,600.00 | -0.16% | 86,303 |
| Aug 31, 2025 | 54,430.00 | 54,690.00 | 54,120.00 | 54,690.00 | 54,690.00 | 0.53% | 12,087 |
| Aug 28, 2025 | 55,850.00 | 55,850.00 | 54,030.00 | 54,400.00 | 54,400.00 | -0.73% | 77,407 |
| Aug 27, 2025 | 56,700.00 | 57,090.00 | 52,980.00 | 54,800.00 | 54,800.00 | -5.92% | 162,974 |
| Aug 26, 2025 | 58,430.00 | 58,780.00 | 57,500.00 | 58,250.00 | 58,250.00 | -0.94% | 35,235 |
| Aug 25, 2025 | 58,160.00 | 60,300.00 | 58,160.00 | 58,800.00 | 58,800.00 | -0.25% | 60,631 |
| Aug 24, 2025 | 58,430.00 | 59,890.00 | 58,270.00 | 58,950.00 | 58,950.00 | 1.48% | 29,443 |
| Aug 21, 2025 | 59,100.00 | 59,500.00 | 58,070.00 | 58,090.00 | 58,090.00 | -2.29% | 23,524 |
| Aug 20, 2025 | 58,610.00 | 59,750.00 | 58,200.00 | 59,450.00 | 59,450.00 | -0.42% | 32,106 |
| Aug 19, 2025 | 59,460.00 | 60,050.00 | 59,270.00 | 59,700.00 | 59,700.00 | 1.02% | 28,686 |
| Aug 18, 2025 | 59,930.00 | 60,390.00 | 58,310.00 | 59,100.00 | 59,100.00 | -1.01% | 20,723 |
| Aug 17, 2025 | 60,700.00 | 60,800.00 | 59,070.00 | 59,700.00 | 59,700.00 | -0.65% | 3,288 |
| Aug 14, 2025 | 57,830.00 | 60,090.00 | 57,440.00 | 60,090.00 | 60,090.00 | 3.91% | 19,670 |
| Aug 13, 2025 | 58,130.00 | 58,720.00 | 57,110.00 | 57,830.00 | 57,830.00 | 1.46% | 9,165 |
| Aug 12, 2025 | 57,630.00 | 58,190.00 | 56,720.00 | 57,000.00 | 57,000.00 | -1.09% | 10,864 |
| Aug 11, 2025 | 58,810.00 | 59,170.00 | 57,210.00 | 57,630.00 | 57,630.00 | -2.73% | 15,634 |
| Aug 10, 2025 | 58,450.00 | 59,620.00 | 58,450.00 | 59,250.00 | 59,250.00 | 1.47% | 9,859 |
| Aug 7, 2025 | 56,800.00 | 58,390.00 | 56,340.00 | 58,390.00 | 58,390.00 | 2.85% | 68,231 |
| Aug 6, 2025 | 57,060.00 | 57,510.00 | 55,920.00 | 56,770.00 | 56,770.00 | -1.99% | 20,631 |
| Aug 5, 2025 | 58,810.00 | 59,070.00 | 56,490.00 | 57,920.00 | 57,920.00 | -2.70% | 22,723 |
| Aug 4, 2025 | 61,400.00 | 62,370.00 | 59,090.00 | 59,530.00 | 59,530.00 | -3.06% | 16,438 |
| Jul 31, 2025 | 61,190.00 | 61,830.00 | 60,510.00 | 61,410.00 | 61,410.00 | 0.59% | 24,059 |
| Jul 30, 2025 | 61,990.00 | 61,990.00 | 60,200.00 | 61,050.00 | 61,050.00 | -0.89% | 7,655 |
| Jul 29, 2025 | 61,040.00 | 61,730.00 | 60,690.00 | 61,600.00 | 61,600.00 | 0.33% | 15,570 |
| Jul 28, 2025 | 61,840.00 | 62,950.00 | 61,040.00 | 61,400.00 | 61,400.00 | -0.71% | 10,481 |
| Jul 27, 2025 | 62,800.00 | 64,230.00 | 61,410.00 | 61,840.00 | 61,840.00 | -1.53% | 9,371 |
| Jul 24, 2025 | 63,380.00 | 63,650.00 | 62,320.00 | 62,800.00 | 62,800.00 | -1.49% | 53,065 |
| Jul 23, 2025 | 61,300.00 | 63,840.00 | 60,500.00 | 63,750.00 | 63,750.00 | 4.51% | 84,257 |
| Jul 22, 2025 | 60,260.00 | 61,190.00 | 60,230.00 | 61,000.00 | 61,000.00 | 1.28% | 16,523 |
| Jul 21, 2025 | 59,340.00 | 60,510.00 | 59,030.00 | 60,230.00 | 60,230.00 | 0.30% | 19,429 |
| Jul 20, 2025 | 60,130.00 | 60,770.00 | 59,400.00 | 60,050.00 | 60,050.00 | -0.13% | 6,964 |
| Jul 17, 2025 | 60,200.00 | 60,860.00 | 59,810.00 | 60,130.00 | 60,130.00 | 0.89% | 12,930 |
| Jul 16, 2025 | 59,480.00 | 60,360.00 | 59,030.00 | 59,600.00 | 59,600.00 | -0.80% | 8,490 |
| Jul 15, 2025 | 59,940.00 | 60,800.00 | 59,380.00 | 60,080.00 | 60,080.00 | - | 12,879 |
| Jul 14, 2025 | 59,980.00 | 60,690.00 | 58,520.00 | 60,080.00 | 60,080.00 | 0.97% | 8,605 |
| Jul 13, 2025 | 59,630.00 | 60,110.00 | 58,990.00 | 59,500.00 | 59,500.00 | -1.82% | 5,349 |
| Jul 10, 2025 | 60,540.00 | 60,890.00 | 60,100.00 | 60,600.00 | 60,600.00 | -0.31% | 13,077 |
| Jul 9, 2025 | 60,000.00 | 61,000.00 | 59,170.00 | 60,790.00 | 60,790.00 | 1.66% | 20,991 |
| Jul 8, 2025 | 60,040.00 | 60,220.00 | 57,620.00 | 59,800.00 | 59,800.00 | -1.16% | 18,505 |
| Jul 7, 2025 | 60,450.00 | 60,990.00 | 59,750.00 | 60,500.00 | 60,500.00 | 0.08% | 15,656 |
| Jul 6, 2025 | 61,490.00 | 61,520.00 | 59,680.00 | 60,450.00 | 60,450.00 | -0.46% | 7,586 |
| Jul 3, 2025 | 60,000.00 | 61,530.00 | 59,510.00 | 60,730.00 | 60,730.00 | 1.25% | 27,987 |