Skip to main content
logo
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,977.00
-81.00 (-2.65%)
Mar 31, 2026, 5:24 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 20263,166.003,169.003,050.003,058.003,058.00-3.41%23,131
Mar 27, 20263,221.003,257.003,147.003,166.003,166.000.29%4,773
Mar 26, 20263,172.003,221.003,150.003,157.003,157.00-0.47%5,324
Mar 25, 20263,210.003,178.003,159.003,172.003,172.00-1.18%15,308
Mar 24, 20263,247.003,227.003,197.003,210.003,210.00-1.14%5,991
Mar 23, 20263,255.003,296.003,192.003,247.003,247.00-0.25%1,886
Mar 20, 20263,254.003,276.003,247.003,255.003,255.000.03%869
Mar 19, 20263,300.003,300.003,237.003,254.003,254.00-1.81%3,784
Mar 18, 20263,366.003,366.003,300.003,314.003,314.00-0.36%3,958
Mar 17, 20263,302.003,353.003,210.003,326.003,326.000.73%4,627
Mar 16, 20263,426.003,374.003,297.003,302.003,302.00-3.62%22,174
Mar 13, 20263,439.003,575.003,351.003,426.003,426.00-0.38%26,400
Mar 12, 20263,527.003,600.003,429.003,439.003,439.00-2.50%3,607
Mar 11, 20263,609.003,609.003,449.003,527.003,527.00-2.27%6,302
Mar 10, 20263,656.003,735.003,450.003,609.003,609.00-1.29%13,404
Mar 9, 20263,685.003,685.003,524.003,656.003,656.00-0.79%4,877
Mar 6, 20263,678.003,701.003,677.003,685.003,685.000.19%1,002
Mar 5, 20263,544.003,700.003,533.003,678.003,678.003.78%13,930
Mar 4, 20263,548.003,606.003,517.003,544.003,544.00-0.11%7,215
Mar 2, 20263,360.003,600.003,152.003,548.003,548.005.60%11,015
Feb 27, 20263,357.003,424.003,315.003,360.003,360.000.09%4,047
Feb 26, 20263,418.003,418.003,355.003,357.003,357.00-1.78%3,563
Feb 25, 20263,462.003,475.003,358.003,418.003,418.00-1.27%6,568
Feb 24, 20263,462.003,476.003,378.003,462.003,462.00-7,681
Feb 23, 20263,507.003,525.003,450.003,462.003,462.00-1.28%415
Feb 20, 20263,558.003,613.003,404.003,507.003,507.00-1.43%29,602
Feb 19, 20263,581.003,598.003,485.003,558.003,558.00-0.64%3,240
Feb 18, 20263,560.003,620.003,548.003,581.003,581.000.59%1,333
Feb 17, 20263,632.003,667.003,546.003,560.003,560.00-1.98%3,883
Feb 16, 20263,627.003,665.003,625.003,632.003,632.000.14%14,479
Feb 13, 20263,627.003,627.003,627.003,627.003,627.00-817
Feb 12, 20263,651.003,665.003,516.003,627.003,627.00-0.66%19,111
Feb 11, 20263,652.003,689.003,632.003,651.003,651.00-0.03%7,674
Feb 10, 20263,577.003,683.003,573.003,652.003,652.002.10%17,272
Feb 9, 20263,519.003,614.003,482.003,577.003,577.001.65%11,549
Feb 6, 20263,518.003,543.003,510.003,519.003,519.000.03%5,011
Feb 5, 20263,517.003,522.003,507.003,518.003,518.000.03%20,616
Feb 4, 20263,501.003,556.003,481.003,517.003,517.000.46%29,095
Feb 3, 20263,501.003,515.003,424.003,501.003,501.00-74,912
Feb 2, 20263,500.003,526.003,499.003,501.003,501.000.03%13,266
Jan 30, 20263,394.003,500.003,394.003,500.003,500.003.12%14,343
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