Fattal Holdings (1998) Ltd (TLV:FTAL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 58,110.00 | 58,920.00 | 58,100.00 | 58,670.00 | 58,670.00 | 0.96% | 39,922 |
| Oct 28, 2025 | 58,130.00 | 58,500.00 | 57,960.00 | 58,110.00 | 58,110.00 | -0.33% | 11,202 |
| Oct 27, 2025 | 58,510.00 | 59,100.00 | 58,170.00 | 58,300.00 | 58,300.00 | -0.36% | 6,442 |
| Oct 26, 2025 | 58,750.00 | 58,750.00 | 57,850.00 | 58,510.00 | 58,510.00 | 0.67% | 3,831 |
| Oct 23, 2025 | 56,900.00 | 58,170.00 | 56,900.00 | 58,120.00 | 58,120.00 | 2.14% | 16,720 |
| Oct 22, 2025 | 57,000.00 | 57,890.00 | 56,700.00 | 56,900.00 | 56,900.00 | -0.18% | 18,090 |
| Oct 21, 2025 | 57,820.00 | 58,060.00 | 56,610.00 | 57,000.00 | 57,000.00 | -1.62% | 11,817 |
| Oct 20, 2025 | 57,360.00 | 58,140.00 | 57,070.00 | 57,940.00 | 57,940.00 | 1.01% | 10,899 |
| Oct 19, 2025 | 57,990.00 | 58,240.00 | 56,570.00 | 57,360.00 | 57,360.00 | -0.66% | 7,789 |
| Oct 16, 2025 | 57,760.00 | 58,500.00 | 57,300.00 | 57,740.00 | 57,740.00 | -0.43% | 14,581 |
| Oct 15, 2025 | 60,990.00 | 61,790.00 | 57,990.00 | 57,990.00 | 57,990.00 | -4.84% | 18,696 |
| Oct 12, 2025 | 58,020.00 | 61,430.00 | 58,020.00 | 60,940.00 | 60,940.00 | 3.55% | 7,478 |
| Oct 9, 2025 | 57,560.00 | 59,500.00 | 57,560.00 | 58,850.00 | 58,850.00 | 4.79% | 20,438 |
| Oct 8, 2025 | 57,000.00 | 57,500.00 | 54,460.00 | 56,160.00 | 56,160.00 | -1.49% | 19,625 |
| Oct 5, 2025 | 57,850.00 | 57,850.00 | 56,100.00 | 57,010.00 | 57,010.00 | 3.00% | 11,410 |
| Sep 30, 2025 | 53,950.00 | 55,800.00 | 53,950.00 | 55,350.00 | 55,350.00 | 4.63% | 37,325 |
| Sep 29, 2025 | 54,020.00 | 54,440.00 | 52,710.00 | 52,900.00 | 52,900.00 | -0.26% | 30,353 |
| Sep 28, 2025 | 52,370.00 | 53,990.00 | 52,000.00 | 53,040.00 | 53,040.00 | 2.69% | 11,158 |
| Sep 25, 2025 | 51,460.00 | 52,340.00 | 51,060.00 | 51,650.00 | 51,650.00 | 1.20% | 34,457 |
| Sep 21, 2025 | 52,610.00 | 52,970.00 | 51,040.00 | 51,040.00 | 51,040.00 | -2.98% | 9,218 |
| Sep 18, 2025 | 51,290.00 | 52,800.00 | 51,210.00 | 52,610.00 | 52,610.00 | 2.29% | 43,074 |
| Sep 17, 2025 | 52,740.00 | 52,740.00 | 50,900.00 | 51,430.00 | 51,430.00 | -1.49% | 23,217 |
| Sep 16, 2025 | 52,500.00 | 53,360.00 | 51,360.00 | 52,210.00 | 52,210.00 | -1.17% | 13,105 |
| Sep 15, 2025 | 53,610.00 | 54,150.00 | 52,370.00 | 52,830.00 | 52,830.00 | -2.09% | 12,010 |
| Sep 14, 2025 | 53,530.00 | 54,140.00 | 52,980.00 | 53,960.00 | 53,960.00 | -0.02% | 17,709 |
| 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 |