Fattal Holdings (1998) Ltd (TLV:FTAL)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
59,130
+460 (0.78%)
Oct 30, 2025, 5:26 PM IDT

Fattal Holdings (1998) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202558,110.0058,920.0058,100.0058,670.0058,670.000.96%39,922
Oct 28, 202558,130.0058,500.0057,960.0058,110.0058,110.00-0.33%11,202
Oct 27, 202558,510.0059,100.0058,170.0058,300.0058,300.00-0.36%6,442
Oct 26, 202558,750.0058,750.0057,850.0058,510.0058,510.000.67%3,831
Oct 23, 202556,900.0058,170.0056,900.0058,120.0058,120.002.14%16,720
Oct 22, 202557,000.0057,890.0056,700.0056,900.0056,900.00-0.18%18,090
Oct 21, 202557,820.0058,060.0056,610.0057,000.0057,000.00-1.62%11,817
Oct 20, 202557,360.0058,140.0057,070.0057,940.0057,940.001.01%10,899
Oct 19, 202557,990.0058,240.0056,570.0057,360.0057,360.00-0.66%7,789
Oct 16, 202557,760.0058,500.0057,300.0057,740.0057,740.00-0.43%14,581
Oct 15, 202560,990.0061,790.0057,990.0057,990.0057,990.00-4.84%18,696
Oct 12, 202558,020.0061,430.0058,020.0060,940.0060,940.003.55%7,478
Oct 9, 202557,560.0059,500.0057,560.0058,850.0058,850.004.79%20,438
Oct 8, 202557,000.0057,500.0054,460.0056,160.0056,160.00-1.49%19,625
Oct 5, 202557,850.0057,850.0056,100.0057,010.0057,010.003.00%11,410
Sep 30, 202553,950.0055,800.0053,950.0055,350.0055,350.004.63%37,325
Sep 29, 202554,020.0054,440.0052,710.0052,900.0052,900.00-0.26%30,353
Sep 28, 202552,370.0053,990.0052,000.0053,040.0053,040.002.69%11,158
Sep 25, 202551,460.0052,340.0051,060.0051,650.0051,650.001.20%34,457
Sep 21, 202552,610.0052,970.0051,040.0051,040.0051,040.00-2.98%9,218
Sep 18, 202551,290.0052,800.0051,210.0052,610.0052,610.002.29%43,074
Sep 17, 202552,740.0052,740.0050,900.0051,430.0051,430.00-1.49%23,217
Sep 16, 202552,500.0053,360.0051,360.0052,210.0052,210.00-1.17%13,105
Sep 15, 202553,610.0054,150.0052,370.0052,830.0052,830.00-2.09%12,010
Sep 14, 202553,530.0054,140.0052,980.0053,960.0053,960.00-0.02%17,709
Sep 11, 202553,890.0054,500.0053,420.0053,970.0053,970.000.60%22,151
Sep 10, 202553,820.0054,170.0053,080.0053,650.0053,650.00-1.11%12,472
Sep 9, 202552,100.0054,420.0052,010.0054,250.0054,250.003.67%29,330
Sep 8, 202553,530.0053,870.0051,690.0052,330.0052,330.00-1.51%53,550
Sep 7, 202554,600.0054,600.0052,570.0053,130.0053,130.00-0.73%14,263
Sep 4, 202552,460.0053,650.0052,420.0053,520.0053,520.002.02%24,196
Sep 3, 202553,880.0054,190.0052,260.0052,460.0052,460.00-1.02%20,013
Sep 2, 202554,550.0054,550.0053,000.0053,000.0053,000.00-2.93%44,283
Sep 1, 202554,600.0055,320.0054,600.0054,600.0054,600.00-0.16%86,303
Aug 31, 202554,430.0054,690.0054,120.0054,690.0054,690.000.53%12,087
Aug 28, 202555,850.0055,850.0054,030.0054,400.0054,400.00-0.73%77,407
Aug 27, 202556,700.0057,090.0052,980.0054,800.0054,800.00-5.92%162,974
Aug 26, 202558,430.0058,780.0057,500.0058,250.0058,250.00-0.94%35,235
Aug 25, 202558,160.0060,300.0058,160.0058,800.0058,800.00-0.25%60,631
Aug 24, 202558,430.0059,890.0058,270.0058,950.0058,950.001.48%29,443
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