Skip to main content
logo
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,414.00
+10.00 (0.29%)
Nov 13, 2025, 5:24 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20253,404.003,478.003,404.003,414.003,414.000.29%14,239
Nov 12, 20253,375.003,548.003,375.003,404.003,404.000.86%159,174
Nov 11, 20253,378.003,396.003,310.003,375.003,375.00-0.09%30,414
Nov 10, 20253,370.003,396.003,306.003,378.003,378.000.24%2,946
Nov 9, 20253,370.003,371.003,370.003,370.003,370.00-9,117
Nov 6, 20253,370.003,370.003,300.003,370.003,370.00-15,497
Nov 5, 20253,370.003,370.003,365.003,370.003,370.00-21,276
Nov 4, 20253,395.003,420.003,310.003,370.003,370.00-0.74%4,326
Nov 3, 20253,425.003,450.003,369.003,395.003,395.00-0.88%9,197
Nov 2, 20253,439.003,439.003,289.003,425.003,425.005.16%6,222
Oct 30, 20253,300.003,300.003,216.003,257.003,257.003.53%9,399
Oct 29, 20253,050.003,299.003,050.003,146.003,146.003.15%17,609
Oct 28, 20253,110.003,110.003,050.003,050.003,050.00-1.93%13,809
Oct 27, 20253,143.003,144.003,042.003,110.003,110.00-1.05%224,346
Oct 26, 20253,124.003,158.003,099.003,143.003,143.000.61%1,327
Oct 23, 20253,349.003,349.003,122.003,124.003,124.000.22%4,807
Oct 22, 20253,102.003,169.003,080.003,117.003,117.000.48%4,684
Oct 21, 20253,169.003,169.003,098.003,102.003,102.00-2.11%3,410
Oct 20, 20253,207.003,207.003,154.003,169.003,169.00-1.18%8,286
Oct 19, 20253,294.003,294.003,194.003,207.003,207.00-2.64%4,577
Oct 16, 20253,293.003,400.003,226.003,294.003,294.000.03%2,606
Oct 15, 20253,319.003,350.003,277.003,293.003,293.00-0.78%4,817
Oct 12, 20253,362.003,362.003,300.003,319.003,319.00-1.28%1,344
Oct 9, 20253,379.003,500.003,330.003,362.003,362.00-0.50%5,496
Oct 8, 20253,405.003,405.003,333.003,379.003,379.00-0.76%3,022
Oct 5, 20253,555.003,555.003,296.003,405.003,405.00-4.22%4,381
Sep 30, 20253,254.003,555.003,219.003,555.003,555.009.25%52,435
Sep 29, 20253,132.003,374.003,102.003,254.003,254.003.90%7,016
Sep 28, 20253,025.003,160.003,025.003,132.003,132.003.54%22,271
Sep 25, 20253,036.003,160.002,953.003,025.003,025.00-0.36%6,666
Sep 21, 20253,040.003,070.003,030.003,036.003,036.00-0.13%8,730
Sep 18, 20253,100.003,100.002,998.003,040.003,040.00-4.73%37,422
Sep 17, 20253,319.003,319.003,180.003,191.003,191.00-3.86%13,313
Sep 16, 20253,406.003,406.003,229.003,319.003,319.00-2.55%11,346
Sep 15, 20253,414.003,430.003,392.003,406.003,406.00-0.23%4,192
Sep 14, 20253,264.003,473.003,264.003,414.003,414.00-1.81%2,545
Sep 11, 20253,500.003,556.003,447.003,477.003,477.00-0.66%6,629
Sep 10, 20253,564.003,564.003,482.003,500.003,500.00-1.80%3,108
Sep 9, 20253,643.003,692.003,547.003,564.003,564.00-2.17%2,696
Sep 8, 20253,707.003,708.003,587.003,643.003,643.00-1.73%3,523
Sep 7, 20253,525.003,715.003,525.003,707.003,707.005.16%565
Sep 4, 20253,632.003,632.003,510.003,525.003,525.00-2.95%4,341
Sep 3, 20253,613.003,648.003,613.003,632.003,632.000.53%3,706
Sep 2, 20253,614.003,641.003,601.003,613.003,613.00-0.03%5,758
Sep 1, 20253,567.003,683.003,567.003,614.003,614.001.32%4,476
Aug 31, 20253,530.003,625.003,520.003,567.003,567.001.05%13,459
Aug 28, 20253,546.003,622.003,514.003,530.003,530.00-0.45%1,845
Aug 27, 20253,575.003,620.003,519.003,546.003,546.00-0.81%2,195
Aug 26, 20253,619.003,619.003,535.003,575.003,575.00-1.22%5,116
Aug 25, 20253,502.003,619.003,483.003,619.003,619.003.34%11,838