Jacob Finance and Investments Ltd (TLV:JCFN)
3,620.00
+118.00 (3.37%)
Aug 25, 2025, 4:44 PM IDT
TLV:JCFN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 3,528.00 | 3,531.00 | 3,487.00 | 3,507.00 | 3,507.00 | -0.60% | 31,335 |
Aug 20, 2025 | 3,555.00 | 3,555.00 | 3,490.00 | 3,528.00 | 3,528.00 | -0.76% | 1,818 |
Aug 19, 2025 | 3,563.00 | 3,563.00 | 3,449.00 | 3,555.00 | 3,555.00 | -0.22% | 8,830 |
Aug 18, 2025 | 3,604.00 | 3,610.00 | 3,496.00 | 3,563.00 | 3,563.00 | -1.11% | 7,510 |
Aug 17, 2025 | 3,677.00 | 3,829.00 | 3,573.00 | 3,603.00 | 3,603.00 | -2.01% | 9,956 |
Aug 14, 2025 | 3,775.00 | 3,775.00 | 3,587.00 | 3,677.00 | 3,677.00 | -2.60% | 31,918 |
Aug 13, 2025 | 3,815.00 | 3,887.00 | 3,744.00 | 3,775.00 | 3,775.00 | 0.27% | 107,117 |
Aug 12, 2025 | 3,677.00 | 3,900.00 | 3,677.00 | 3,765.00 | 3,765.00 | 2.39% | 50,141 |
Aug 11, 2025 | 3,609.00 | 3,682.00 | 3,609.00 | 3,677.00 | 3,677.00 | 1.88% | 34,393 |
Aug 10, 2025 | 3,539.00 | 3,783.00 | 3,468.00 | 3,609.00 | 3,609.00 | 1.98% | 22,875 |
Aug 7, 2025 | 3,447.00 | 3,539.00 | 3,440.00 | 3,539.00 | 3,539.00 | 2.67% | 91,851 |
Aug 6, 2025 | 3,510.00 | 3,510.00 | 3,408.00 | 3,447.00 | 3,447.00 | -1.79% | 8,895 |
Aug 5, 2025 | 3,500.00 | 3,600.00 | 3,485.00 | 3,510.00 | 3,510.00 | 0.29% | 22,040 |
Aug 4, 2025 | 3,614.00 | 3,657.00 | 3,500.00 | 3,500.00 | 3,500.00 | -3.15% | 11,680 |
Jul 31, 2025 | 3,523.00 | 3,661.00 | 3,510.00 | 3,614.00 | 3,614.00 | 2.58% | 23,319 |
Jul 30, 2025 | 3,580.00 | 3,580.00 | 3,452.00 | 3,523.00 | 3,523.00 | -1.59% | 7,165 |
Jul 29, 2025 | 3,608.00 | 3,678.00 | 3,542.00 | 3,580.00 | 3,580.00 | -0.78% | 2,714 |
Jul 28, 2025 | 3,618.00 | 3,646.00 | 3,585.00 | 3,608.00 | 3,608.00 | -0.28% | 4,033 |
Jul 27, 2025 | 3,708.00 | 3,708.00 | 3,598.00 | 3,618.00 | 3,618.00 | -2.43% | 5,873 |
Jul 24, 2025 | 3,746.00 | 3,746.00 | 3,707.00 | 3,708.00 | 3,708.00 | -1.01% | 2,826 |
Jul 23, 2025 | 3,705.00 | 3,756.00 | 3,705.00 | 3,746.00 | 3,746.00 | 1.11% | 9,999 |
Jul 22, 2025 | 3,630.00 | 3,705.00 | 3,620.00 | 3,705.00 | 3,705.00 | 2.07% | 7,831 |
Jul 21, 2025 | 3,700.00 | 3,701.00 | 3,600.00 | 3,630.00 | 3,630.00 | -1.01% | 9,347 |
Jul 20, 2025 | 3,600.00 | 3,684.00 | 3,600.00 | 3,667.00 | 3,667.00 | -0.49% | 7,067 |
Jul 17, 2025 | 3,664.00 | 3,860.00 | 3,664.00 | 3,685.00 | 3,685.00 | 0.57% | 9,688 |
Jul 16, 2025 | 3,633.00 | 3,699.00 | 3,614.00 | 3,664.00 | 3,664.00 | 0.85% | 9,955 |
Jul 15, 2025 | 3,644.00 | 3,699.00 | 3,630.00 | 3,633.00 | 3,633.00 | -0.30% | 10,813 |
Jul 14, 2025 | 3,634.00 | 3,699.00 | 3,565.00 | 3,644.00 | 3,644.00 | 0.28% | 14,462 |
Jul 13, 2025 | 3,674.00 | 3,908.00 | 3,406.00 | 3,634.00 | 3,634.00 | -1.09% | 9,284 |
Jul 10, 2025 | 3,520.00 | 3,776.00 | 3,520.00 | 3,674.00 | 3,674.00 | 4.79% | 9,160 |
Jul 9, 2025 | 3,400.00 | 3,566.00 | 3,400.00 | 3,506.00 | 3,506.00 | 3.12% | 6,812 |
Jul 8, 2025 | 3,360.00 | 3,445.00 | 3,303.00 | 3,400.00 | 3,400.00 | 1.19% | 13,235 |
Jul 7, 2025 | 3,211.00 | 3,490.00 | 3,196.00 | 3,360.00 | 3,360.00 | 4.64% | 13,145 |
Jul 6, 2025 | 3,169.00 | 3,252.00 | 3,130.00 | 3,211.00 | 3,211.00 | 1.33% | 8,131 |
Jul 3, 2025 | 3,173.00 | 3,290.00 | 3,147.00 | 3,169.00 | 3,169.00 | -0.13% | 16,129 |
Jul 2, 2025 | 3,139.00 | 3,220.00 | 3,139.00 | 3,173.00 | 3,173.00 | 1.08% | 4,309 |
Jul 1, 2025 | 3,196.00 | 3,240.00 | 3,099.00 | 3,139.00 | 3,139.00 | -3.12% | 45,319 |
Jun 30, 2025 | 3,364.00 | 3,376.00 | 3,200.00 | 3,240.00 | 3,240.00 | -3.69% | 17,510 |
Jun 29, 2025 | 3,376.00 | 3,391.00 | 3,316.00 | 3,364.00 | 3,364.00 | -0.36% | 10,647 |
Jun 26, 2025 | 3,333.00 | 3,399.00 | 3,277.00 | 3,376.00 | 3,376.00 | 1.29% | 6,721 |
Jun 25, 2025 | 3,342.00 | 3,353.00 | 3,272.00 | 3,333.00 | 3,333.00 | -0.27% | 15,253 |
Jun 24, 2025 | 3,380.00 | 3,566.00 | 3,300.00 | 3,342.00 | 3,342.00 | -1.12% | 17,101 |
Jun 23, 2025 | 3,400.00 | 3,400.00 | 3,360.00 | 3,380.00 | 3,380.00 | -0.32% | 3,548 |
Jun 22, 2025 | 3,379.00 | 3,455.00 | 3,379.00 | 3,391.00 | 3,391.00 | 0.36% | 5,720 |
Jun 19, 2025 | 3,335.00 | 3,386.00 | 3,335.00 | 3,379.00 | 3,379.00 | 1.32% | 26,082 |
Jun 18, 2025 | 3,297.00 | 3,391.00 | 3,287.00 | 3,335.00 | 3,335.00 | 1.15% | 7,118 |
Jun 17, 2025 | 3,262.00 | 3,301.00 | 3,262.00 | 3,297.00 | 3,297.00 | 1.07% | 9,158 |
Jun 16, 2025 | 3,222.00 | 3,267.00 | 3,222.00 | 3,262.00 | 3,262.00 | 1.24% | 2,927 |
Jun 15, 2025 | 3,292.00 | 3,292.00 | 3,186.00 | 3,222.00 | 3,222.00 | -2.13% | 9,029 |
Jun 12, 2025 | 3,426.00 | 3,426.00 | 3,273.00 | 3,292.00 | 3,292.00 | -3.91% | 2,500 |