Skip to main content
logo
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,394.00
-2.00 (-0.06%)
Jan 29, 2026, 5:24 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 20263,396.003,396.003,342.003,394.003,394.00-0.06%13,200
Jan 28, 20263,397.003,397.003,394.003,396.003,396.00-0.03%15,479
Jan 27, 20263,397.003,424.003,350.003,397.003,397.00-2,211
Jan 26, 20263,396.003,486.003,330.003,397.003,397.000.03%6,578
Jan 23, 20263,396.003,396.003,316.003,396.003,396.00-8,692
Jan 22, 20263,330.003,490.003,330.003,396.003,396.001.98%70,695
Jan 21, 20263,362.003,410.003,323.003,330.003,330.00-0.95%9,666
Jan 20, 20263,412.003,385.003,350.003,362.003,362.00-1.47%11,455
Jan 19, 20263,431.003,482.003,381.003,412.003,412.00-0.55%7,123
Jan 16, 20263,542.003,542.003,410.003,431.003,431.00-3.13%1,065
Jan 15, 20263,567.003,602.003,459.003,542.003,542.00-0.70%4,902
Jan 14, 20263,558.003,600.003,509.003,567.003,567.000.25%17,058
Jan 13, 20263,601.003,604.003,537.003,558.003,558.00-1.19%4,113
Jan 12, 20263,635.003,648.003,558.003,601.003,601.00-0.94%5,309
Jan 9, 20263,663.003,699.003,598.003,635.003,635.001.99%1,148
Jan 8, 20263,605.003,643.003,552.003,564.003,564.00-1.14%15,335
Jan 7, 20263,624.003,639.003,573.003,605.003,605.000.08%6,118
Jan 6, 20263,531.003,700.003,567.003,602.003,602.002.01%9,306
Jan 5, 20263,414.003,576.003,414.003,531.003,531.003.43%10,567
Jan 1, 20263,358.003,500.003,386.003,414.003,414.001.67%4,210
Dec 31, 20253,385.003,432.003,347.003,358.003,358.00-0.80%6,164
Dec 30, 20253,363.003,549.003,343.003,385.003,385.000.65%44,680
Dec 29, 20253,301.003,380.003,280.003,363.003,363.001.88%10,083
Dec 28, 20253,240.003,320.003,243.003,301.003,301.001.88%6,873
Dec 25, 20253,220.003,290.003,197.003,240.003,240.000.62%18,970
Dec 24, 20253,172.003,257.003,170.003,220.003,220.001.51%25,975
Dec 23, 20253,121.003,190.003,118.003,172.003,172.001.63%34,564
Dec 22, 20253,051.003,170.003,051.003,121.003,121.002.29%236,356
Dec 21, 20253,033.003,053.003,031.003,051.003,051.000.59%24,643
Dec 18, 20253,150.003,151.002,991.003,033.003,033.000.53%65,087
Dec 17, 20252,993.003,176.002,993.003,017.003,017.000.80%12,305
Dec 16, 20253,011.003,081.002,965.002,993.002,993.00-0.60%27,717
Dec 15, 20252,963.003,052.002,900.003,011.003,011.001.62%11,317
Dec 14, 20252,998.003,012.002,950.002,963.002,963.00-1.17%14,930
Dec 11, 20253,000.003,047.002,985.002,998.002,998.00-0.07%179,674
Dec 10, 20253,007.003,016.002,980.003,000.003,000.00-0.23%31,890
Dec 9, 20253,034.003,022.003,000.003,007.003,007.00-0.89%35,228
Dec 8, 20253,064.003,099.003,020.003,034.003,034.00-0.98%7,454
Dec 7, 20253,129.003,111.002,950.003,064.003,064.00-2.08%2,725
Dec 4, 20253,154.003,133.003,127.003,129.003,129.00-0.79%3,020
Dec 3, 20253,126.003,199.003,127.003,154.003,154.000.90%4,089
Dec 2, 20253,094.003,149.003,072.003,126.003,126.001.03%55,452
Dec 1, 20253,129.003,142.003,057.003,094.003,094.00-1.12%4,715
Nov 30, 20253,160.003,156.003,112.003,129.003,129.00-0.98%6,747
Nov 27, 20253,120.003,181.003,120.003,160.003,160.00-0.88%2,446
Nov 26, 20253,218.003,220.003,143.003,188.003,188.00-0.93%5,901
Nov 25, 20253,199.003,233.003,194.003,218.003,218.000.59%8,430
Nov 24, 20253,166.003,274.003,190.003,199.003,199.001.04%2,835
Nov 23, 20253,227.003,225.003,160.003,166.003,166.00-1.89%3,302
Nov 20, 20253,228.003,292.003,225.003,227.003,227.00-0.03%39,731