Fattal Holdings (1998) Ltd (TLV:FTAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 61,410
+360 (0.59%)
Jul 31, 2025, 5:24 PM IDT
Fattal Holdings (1998) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 59,300.00 | 60,300.00 | 59,190.00 | 59,980.00 | 59,980.00 | 0.27% | 19,243 |
| Jul 1, 2025 | 58,620.00 | 60,430.00 | 58,480.00 | 59,820.00 | 59,820.00 | 2.29% | 20,402 |
| Jun 30, 2025 | 58,940.00 | 59,120.00 | 58,000.00 | 58,480.00 | 58,480.00 | -0.37% | 14,612 |
| Jun 29, 2025 | 57,900.00 | 58,980.00 | 57,760.00 | 58,700.00 | 58,700.00 | 1.38% | 15,089 |
| Jun 26, 2025 | 58,500.00 | 58,950.00 | 57,240.00 | 57,900.00 | 57,900.00 | -2.20% | 37,919 |
| Jun 25, 2025 | 55,610.00 | 59,450.00 | 55,370.00 | 59,200.00 | 59,200.00 | 4.23% | 26,044 |
| Jun 24, 2025 | 55,320.00 | 57,000.00 | 55,320.00 | 56,800.00 | 56,800.00 | 5.75% | 48,393 |
| Jun 23, 2025 | 54,720.00 | 54,730.00 | 53,520.00 | 53,710.00 | 53,710.00 | -0.72% | 11,951 |
| Jun 22, 2025 | 53,980.00 | 55,350.00 | 53,760.00 | 54,100.00 | 54,100.00 | 1.37% | 15,545 |
| Jun 19, 2025 | 52,000.00 | 53,670.00 | 52,000.00 | 53,370.00 | 53,370.00 | 0.30% | 38,426 |
| Jun 18, 2025 | 52,250.00 | 53,210.00 | 51,020.00 | 53,210.00 | 53,210.00 | 1.84% | 23,246 |
| Jun 17, 2025 | 52,880.00 | 53,490.00 | 51,710.00 | 52,250.00 | 52,250.00 | -1.19% | 15,123 |
| Jun 16, 2025 | 50,690.00 | 52,880.00 | 50,130.00 | 52,880.00 | 52,880.00 | 4.32% | 23,953 |
| Jun 15, 2025 | 50,400.00 | 51,480.00 | 49,000.00 | 50,690.00 | 50,690.00 | 0.58% | 16,247 |
| Jun 12, 2025 | 51,000.00 | 51,520.00 | 49,600.00 | 50,400.00 | 50,400.00 | -3.15% | 51,993 |
| Jun 11, 2025 | 51,210.00 | 52,100.00 | 51,140.00 | 52,040.00 | 52,040.00 | 1.13% | 6,991 |
| Jun 10, 2025 | 51,570.00 | 52,270.00 | 50,000.00 | 51,460.00 | 51,460.00 | 0.10% | 6,706 |
| Jun 9, 2025 | 52,220.00 | 52,350.00 | 50,600.00 | 51,410.00 | 51,410.00 | -1.85% | 8,591 |
| Jun 8, 2025 | 52,390.00 | 52,860.00 | 51,520.00 | 52,380.00 | 52,380.00 | 1.00% | 4,050 |
| Jun 5, 2025 | 50,950.00 | 51,860.00 | 50,390.00 | 51,860.00 | 51,860.00 | 1.69% | 11,592 |
| Jun 4, 2025 | 52,390.00 | 52,770.00 | 50,480.00 | 51,000.00 | 51,000.00 | -1.53% | 10,405 |
| Jun 3, 2025 | 53,510.00 | 53,510.00 | 51,750.00 | 51,790.00 | 51,790.00 | -2.74% | 15,212 |
| May 29, 2025 | 53,500.00 | 54,470.00 | 52,700.00 | 53,250.00 | 53,250.00 | -0.47% | 37,679 |
| May 28, 2025 | 52,550.00 | 53,950.00 | 52,330.00 | 53,500.00 | 53,500.00 | 1.81% | 5,623 |
| May 27, 2025 | 52,200.00 | 52,950.00 | 51,460.00 | 52,550.00 | 52,550.00 | 0.10% | 9,971 |
| May 26, 2025 | 52,860.00 | 53,400.00 | 51,430.00 | 52,500.00 | 52,500.00 | 2.28% | 6,936 |
| May 25, 2025 | 50,100.00 | 52,130.00 | 50,100.00 | 51,330.00 | 51,330.00 | 0.81% | 5,174 |
| May 22, 2025 | 51,010.00 | 51,390.00 | 49,930.00 | 50,920.00 | 50,920.00 | - | 12,380 |
| May 21, 2025 | 51,520.00 | 51,860.00 | 50,650.00 | 50,920.00 | 50,920.00 | -2.10% | 11,026 |