Fattal Holdings (1998) Ltd (TLV:FTAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 57,240
+80 (0.14%)
Mar 31, 2026, 5:24 PM IDT
Fattal Holdings (1998) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 56,390.00 | 58,000.00 | 56,390.00 | 57,670.00 | - | 0.89% | 11,088 |
| Mar 30, 2026 | 55,700.00 | 57,480.00 | 55,700.00 | 57,160.00 | 57,160.00 | 2.62% | 31,695 |
| Mar 27, 2026 | 58,300.00 | 58,540.00 | 55,700.00 | 55,700.00 | 55,700.00 | -5.24% | 26,756 |
| Mar 26, 2026 | 58,490.00 | 59,070.00 | 57,680.00 | 58,780.00 | 58,780.00 | -0.22% | 19,565 |
| Mar 25, 2026 | 59,570.00 | 59,820.00 | 58,490.00 | 58,910.00 | 58,910.00 | -0.96% | 17,954 |
| Mar 24, 2026 | 60,140.00 | 60,780.00 | 58,760.00 | 59,480.00 | 59,480.00 | -2.14% | 17,915 |
| Mar 23, 2026 | 59,340.00 | 61,300.00 | 59,110.00 | 60,780.00 | 60,780.00 | 1.33% | 20,932 |
| Mar 20, 2026 | 60,660.00 | 61,120.00 | 59,980.00 | 59,980.00 | 59,980.00 | -0.83% | 13,512 |
| Mar 19, 2026 | 60,440.00 | 61,280.00 | 60,140.00 | 60,480.00 | 60,480.00 | -1.59% | 10,517 |
| Mar 18, 2026 | 60,180.00 | 61,930.00 | 59,540.00 | 61,460.00 | 61,460.00 | 2.19% | 18,184 |
| Mar 17, 2026 | 59,440.00 | 60,190.00 | 58,000.00 | 60,140.00 | 60,140.00 | 1.97% | 14,881 |
| Mar 16, 2026 | 59,940.00 | 60,330.00 | 58,690.00 | 58,980.00 | 58,980.00 | -1.60% | 16,242 |
| Mar 13, 2026 | 59,900.00 | 61,070.00 | 59,440.00 | 59,940.00 | 59,940.00 | - | 7,514 |
| Mar 12, 2026 | 61,500.00 | 61,790.00 | 59,670.00 | 59,940.00 | 59,940.00 | -2.99% | 20,399 |
| Mar 11, 2026 | 62,520.00 | 63,860.00 | 61,320.00 | 61,790.00 | 61,790.00 | -3.26% | 19,074 |
| Mar 10, 2026 | 65,480.00 | 65,910.00 | 63,620.00 | 63,870.00 | 63,870.00 | -2.49% | 13,146 |
| Mar 9, 2026 | 64,610.00 | 65,800.00 | 64,220.00 | 65,500.00 | 65,500.00 | -0.64% | 29,943 |
| Mar 6, 2026 | 66,140.00 | 66,970.00 | 64,430.00 | 65,920.00 | 65,920.00 | 0.80% | 15,184 |
| Mar 5, 2026 | 61,220.00 | 65,400.00 | 61,220.00 | 65,400.00 | 65,400.00 | 5.55% | 39,271 |
| Mar 4, 2026 | 63,330.00 | 64,370.00 | 61,410.00 | 61,960.00 | 61,960.00 | -1.49% | 19,178 |
| Mar 2, 2026 | 62,350.00 | 64,240.00 | 61,700.00 | 62,900.00 | 62,900.00 | 2.28% | 26,494 |
| Feb 27, 2026 | 60,860.00 | 61,590.00 | 59,060.00 | 61,500.00 | 61,500.00 | 1.05% | 16,106 |
| Feb 26, 2026 | 60,860.00 | 61,650.00 | 59,820.00 | 60,860.00 | 60,860.00 | - | 10,585 |
| Feb 25, 2026 | 61,550.00 | 61,700.00 | 60,140.00 | 60,860.00 | 60,860.00 | -1.12% | 11,937 |
| Feb 24, 2026 | 61,060.00 | 62,370.00 | 60,390.00 | 61,550.00 | 61,550.00 | -0.65% | 11,664 |
| Feb 23, 2026 | 62,020.00 | 62,390.00 | 61,410.00 | 61,950.00 | 61,950.00 | -0.59% | 8,156 |
| Feb 20, 2026 | 61,850.00 | 62,410.00 | 61,100.00 | 62,320.00 | 62,320.00 | 0.92% | 20,247 |
| Feb 19, 2026 | 62,000.00 | 62,360.00 | 61,340.00 | 61,750.00 | 61,750.00 | -1.17% | 7,021 |
| Feb 18, 2026 | 62,850.00 | 62,850.00 | 62,030.00 | 62,480.00 | 62,480.00 | 0.10% | 8,488 |
| Feb 17, 2026 | 63,230.00 | 63,870.00 | 61,670.00 | 62,420.00 | 62,420.00 | -3.03% | 10,747 |
| Feb 16, 2026 | 63,770.00 | 64,380.00 | 63,430.00 | 64,370.00 | 64,370.00 | 1.51% | 17,194 |
| Feb 13, 2026 | 63,520.00 | 63,590.00 | 63,070.00 | 63,410.00 | 63,410.00 | -0.17% | 6,377 |
| Feb 12, 2026 | 64,500.00 | 64,500.00 | 62,840.00 | 63,520.00 | 63,520.00 | -0.42% | 14,542 |
| Feb 11, 2026 | 63,500.00 | 64,480.00 | 62,870.00 | 63,790.00 | 63,790.00 | -0.05% | 11,923 |
| Feb 10, 2026 | 63,000.00 | 64,180.00 | 62,120.00 | 63,820.00 | 63,820.00 | 1.30% | 16,286 |
| Feb 9, 2026 | 63,910.00 | 64,340.00 | 62,650.00 | 63,000.00 | 63,000.00 | -1.42% | 14,931 |
| Feb 6, 2026 | 64,790.00 | 64,790.00 | 63,590.00 | 63,910.00 | 63,910.00 | -1.36% | 4,078 |
| Feb 5, 2026 | 65,650.00 | 65,740.00 | 64,100.00 | 64,790.00 | 64,790.00 | -0.32% | 25,521 |
| Feb 4, 2026 | 65,090.00 | 65,100.00 | 63,800.00 | 65,000.00 | 65,000.00 | -0.14% | 8,122 |
| Feb 3, 2026 | 64,600.00 | 65,450.00 | 64,000.00 | 65,090.00 | 65,090.00 | 1.29% | 9,346 |
| Feb 2, 2026 | 63,530.00 | 65,200.00 | 63,320.00 | 64,260.00 | 64,260.00 | 0.48% | 10,981 |
| Jan 30, 2026 | 63,750.00 | 64,350.00 | 63,300.00 | 63,950.00 | 63,950.00 | -0.23% | 9,460 |
| Jan 29, 2026 | 63,880.00 | 64,940.00 | 63,710.00 | 64,100.00 | 64,100.00 | -1.08% | 7,941 |
| Jan 28, 2026 | 64,990.00 | 65,060.00 | 64,440.00 | 64,800.00 | 64,800.00 | -0.29% | 27,332 |
| Jan 27, 2026 | 67,250.00 | 67,250.00 | 64,990.00 | 64,990.00 | 64,990.00 | -1.96% | 13,456 |
| Jan 26, 2026 | 66,910.00 | 67,250.00 | 65,440.00 | 66,290.00 | 66,290.00 | -0.36% | 8,596 |
| Jan 23, 2026 | 66,590.00 | 66,930.00 | 65,920.00 | 66,530.00 | 66,530.00 | -0.15% | 21,819 |
| Jan 22, 2026 | 65,290.00 | 66,880.00 | 65,290.00 | 66,630.00 | 66,630.00 | 2.67% | 12,240 |
| Jan 21, 2026 | 66,390.00 | 66,700.00 | 64,840.00 | 64,900.00 | 64,900.00 | -2.11% | 11,842 |
| Jan 20, 2026 | 66,830.00 | 66,900.00 | 64,600.00 | 66,300.00 | 66,300.00 | -0.45% | 12,512 |