Fattal Holdings (1998) Ltd (TLV:FTAL)
Israel · Delayed Price · Currency is ILS · Price in ILA 85,400
+2,550 (3.08%)
May 29, 2026, 1:48 PM IDT
Fattal Holdings (1998) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 83,490.00 | 86,000.00 | 82,970.00 | 85,400.00 | 85,400.00 | 3.08% | 38,644 |
| May 28, 2026 | 81,000.00 | 85,020.00 | 81,000.00 | 82,850.00 | 82,850.00 | 4.00% | 52,937 |
| May 27, 2026 | 79,520.00 | 81,340.00 | 78,690.00 | 79,660.00 | 79,660.00 | 0.96% | 15,717 |
| May 26, 2026 | 80,890.00 | 82,080.00 | 78,650.00 | 78,900.00 | 78,900.00 | -2.46% | 12,751 |
| May 25, 2026 | 77,550.00 | 81,850.00 | 77,550.00 | 80,890.00 | 80,890.00 | 6.29% | 27,581 |
| May 20, 2026 | 75,890.00 | 76,390.00 | 74,930.00 | 76,100.00 | 76,100.00 | 0.28% | 13,390 |
| May 19, 2026 | 76,800.00 | 78,000.00 | 75,620.00 | 75,890.00 | 75,890.00 | -1.18% | 15,774 |
| May 18, 2026 | 76,790.00 | 77,500.00 | 74,960.00 | 76,800.00 | 76,800.00 | 0.16% | 31,921 |
| May 15, 2026 | 77,580.00 | 78,830.00 | 75,590.00 | 76,680.00 | 76,680.00 | -0.67% | 24,416 |
| May 14, 2026 | 76,130.00 | 77,820.00 | 74,020.00 | 77,200.00 | 77,200.00 | 2.35% | 41,423 |
| May 13, 2026 | 75,810.00 | 77,850.00 | 75,200.00 | 75,430.00 | 75,430.00 | -1.78% | 23,766 |
| May 12, 2026 | 77,000.00 | 77,740.00 | 75,400.00 | 76,800.00 | 76,800.00 | -0.26% | 16,567 |
| May 11, 2026 | 77,500.00 | 78,480.00 | 76,280.00 | 77,000.00 | 77,000.00 | -1.58% | 33,202 |
| May 8, 2026 | 77,720.00 | 78,490.00 | 76,180.00 | 78,240.00 | 78,240.00 | 0.31% | 28,110 |
| May 7, 2026 | 75,700.00 | 78,000.00 | 73,900.00 | 78,000.00 | 78,000.00 | 2.50% | 656,713 |
| May 6, 2026 | 73,990.00 | 76,560.00 | 73,990.00 | 76,100.00 | 76,100.00 | 2.35% | 30,731 |
| May 5, 2026 | 73,710.00 | 75,320.00 | 73,090.00 | 74,350.00 | 74,350.00 | 0.55% | 15,251 |
| May 4, 2026 | 73,240.00 | 74,670.00 | 72,510.00 | 73,940.00 | 73,940.00 | 0.67% | 25,100 |
| May 1, 2026 | 73,100.00 | 73,450.00 | 71,850.00 | 73,450.00 | 73,450.00 | -0.07% | 12,579 |
| Apr 30, 2026 | 71,880.00 | 74,000.00 | 71,530.00 | 73,500.00 | 73,500.00 | 0.27% | 33,607 |
| Apr 29, 2026 | 73,230.00 | 73,990.00 | 72,530.00 | 73,300.00 | 73,300.00 | 0.14% | 21,109 |
| Apr 28, 2026 | 73,450.00 | 74,090.00 | 71,660.00 | 73,200.00 | 73,200.00 | -0.34% | 30,515 |
| Apr 27, 2026 | 70,590.00 | 74,950.00 | 70,590.00 | 73,450.00 | 73,450.00 | 3.52% | 39,817 |
| Apr 24, 2026 | 70,980.00 | 71,400.00 | 69,250.00 | 70,950.00 | 70,950.00 | -1.05% | 34,426 |
| Apr 23, 2026 | 71,170.00 | 72,400.00 | 70,740.00 | 71,700.00 | 71,700.00 | 1.99% | 64,346 |
| Apr 20, 2026 | 68,880.00 | 70,530.00 | 68,880.00 | 70,300.00 | 70,300.00 | 1.30% | 23,424 |
| Apr 17, 2026 | 67,180.00 | 70,770.00 | 67,000.00 | 69,400.00 | 69,400.00 | 3.27% | 30,687 |
| Apr 16, 2026 | 68,500.00 | 70,000.00 | 65,680.00 | 67,200.00 | 67,200.00 | -0.99% | 55,375 |
| Apr 15, 2026 | 66,980.00 | 69,190.00 | 66,330.00 | 67,870.00 | 67,870.00 | 2.99% | 106,736 |
| Apr 14, 2026 | 62,900.00 | 66,300.00 | 62,900.00 | 65,900.00 | 65,900.00 | 5.78% | 51,568 |
| Apr 13, 2026 | 63,210.00 | 63,880.00 | 61,630.00 | 62,300.00 | 62,300.00 | -1.70% | 19,846 |
| Apr 10, 2026 | 62,430.00 | 64,160.00 | 62,310.00 | 63,380.00 | 63,380.00 | 2.47% | 22,602 |
| Apr 9, 2026 | 60,410.00 | 62,270.00 | 60,020.00 | 61,850.00 | 61,850.00 | 3.36% | 43,413 |
| Apr 6, 2026 | 58,000.00 | 60,010.00 | 57,950.00 | 59,840.00 | 59,840.00 | 3.35% | 17,405 |
| Apr 3, 2026 | 57,000.00 | 58,550.00 | 55,340.00 | 57,900.00 | 57,900.00 | 1.15% | 13,190 |
| Mar 31, 2026 | 56,390.00 | 58,000.00 | 56,270.00 | 57,240.00 | 57,240.00 | 0.14% | 21,455 |
| 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 |