Fattal Holdings (1998) Ltd (TLV:FTAL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
58,090
-1,360 (-2.29%)
Aug 21, 2025, 5:28 PM IDT

Fattal Holdings (1998) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202559,100.0059,500.0058,070.0058,090.0058,090.00-2.29%23,524
Aug 20, 202558,610.0059,750.0058,200.0059,450.0059,450.00-0.42%32,106
Aug 19, 202559,460.0060,050.0059,270.0059,700.0059,700.001.02%28,686
Aug 18, 202559,930.0060,390.0058,310.0059,100.0059,100.00-1.01%20,723
Aug 17, 202560,700.0060,800.0059,070.0059,700.0059,700.00-0.65%3,288
Aug 14, 202557,830.0060,090.0057,440.0060,090.0060,090.003.91%19,670
Aug 13, 202558,130.0058,720.0057,110.0057,830.0057,830.001.46%9,165
Aug 12, 202557,630.0058,190.0056,720.0057,000.0057,000.00-1.09%10,864
Aug 11, 202558,810.0059,170.0057,210.0057,630.0057,630.00-2.73%15,634
Aug 10, 202558,450.0059,620.0058,450.0059,250.0059,250.001.47%9,859
Aug 7, 202556,800.0058,390.0056,340.0058,390.0058,390.002.85%68,231
Aug 6, 202557,060.0057,510.0055,920.0056,770.0056,770.00-1.99%20,631
Aug 5, 202558,810.0059,070.0056,490.0057,920.0057,920.00-2.70%22,723
Aug 4, 202561,400.0062,370.0059,090.0059,530.0059,530.00-3.06%16,438
Jul 31, 202561,190.0061,830.0060,510.0061,410.0061,410.000.59%24,059
Jul 30, 202561,990.0061,990.0060,200.0061,050.0061,050.00-0.89%7,655
Jul 29, 202561,040.0061,730.0060,690.0061,600.0061,600.000.33%15,570
Jul 28, 202561,840.0062,950.0061,040.0061,400.0061,400.00-0.71%10,481
Jul 27, 202562,800.0064,230.0061,410.0061,840.0061,840.00-1.53%9,371
Jul 24, 202563,380.0063,650.0062,320.0062,800.0062,800.00-1.49%53,065
Jul 23, 202561,300.0063,840.0060,500.0063,750.0063,750.004.51%84,257
Jul 22, 202560,260.0061,190.0060,230.0061,000.0061,000.001.28%16,523
Jul 21, 202559,340.0060,510.0059,030.0060,230.0060,230.000.30%19,429
Jul 20, 202560,130.0060,770.0059,400.0060,050.0060,050.00-0.13%6,964
Jul 17, 202560,200.0060,860.0059,810.0060,130.0060,130.000.89%12,930
Jul 16, 202559,480.0060,360.0059,030.0059,600.0059,600.00-0.80%8,490
Jul 15, 202559,940.0060,800.0059,380.0060,080.0060,080.00-12,879
Jul 14, 202559,980.0060,690.0058,520.0060,080.0060,080.000.97%8,605
Jul 13, 202559,630.0060,110.0058,990.0059,500.0059,500.00-1.82%5,349
Jul 10, 202560,540.0060,890.0060,100.0060,600.0060,600.00-0.31%13,077
Jul 9, 202560,000.0061,000.0059,170.0060,790.0060,790.001.66%20,991
Jul 8, 202560,040.0060,220.0057,620.0059,800.0059,800.00-1.16%18,505
Jul 7, 202560,450.0060,990.0059,750.0060,500.0060,500.000.08%15,656
Jul 6, 202561,490.0061,520.0059,680.0060,450.0060,450.00-0.46%7,586
Jul 3, 202560,000.0061,530.0059,510.0060,730.0060,730.001.25%27,987
Jul 2, 202559,300.0060,300.0059,190.0059,980.0059,980.000.27%19,243
Jul 1, 202558,620.0060,430.0058,480.0059,820.0059,820.002.29%20,402
Jun 30, 202558,940.0059,120.0058,000.0058,480.0058,480.00-0.37%14,612
Jun 29, 202557,900.0058,980.0057,760.0058,700.0058,700.001.38%15,089
Jun 26, 202558,500.0058,950.0057,240.0057,900.0057,900.00-2.20%37,919
Jun 25, 202555,610.0059,450.0055,370.0059,200.0059,200.004.23%26,044
Jun 24, 202555,320.0057,000.0055,320.0056,800.0056,800.005.75%48,393
Jun 23, 202554,720.0054,730.0053,520.0053,710.0053,710.00-0.72%11,951
Jun 22, 202553,980.0055,350.0053,760.0054,100.0054,100.001.37%15,545
Jun 19, 202552,000.0053,670.0052,000.0053,370.0053,370.000.30%38,426
Jun 18, 202552,250.0053,210.0051,020.0053,210.0053,210.001.84%23,246
Jun 17, 202552,880.0053,490.0051,710.0052,250.0052,250.00-1.19%15,123
Jun 16, 202550,690.0052,880.0050,130.0052,880.0052,880.004.32%23,953
Jun 15, 202550,400.0051,480.0049,000.0050,690.0050,690.000.58%16,247
Jun 12, 202551,000.0051,520.0049,600.0050,400.0050,400.00-3.15%51,993