Skip to main content
logo
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,124.00
+7.00 (0.22%)
Oct 23, 2025, 2:49 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 24, 20253,640.003,640.003,500.003,502.003,502.00-0.14%22,555
Aug 21, 20253,528.003,531.003,487.003,507.003,507.00-0.60%31,335
Aug 20, 20253,555.003,555.003,490.003,528.003,528.00-0.76%1,818
Aug 19, 20253,563.003,563.003,449.003,555.003,555.00-0.22%8,830
Aug 18, 20253,604.003,610.003,496.003,563.003,563.00-1.11%7,510
Aug 17, 20253,677.003,829.003,573.003,603.003,603.00-2.01%9,956
Aug 14, 20253,775.003,775.003,587.003,677.003,677.00-2.60%31,918
Aug 13, 20253,815.003,887.003,744.003,775.003,775.000.27%107,117
Aug 12, 20253,677.003,900.003,677.003,765.003,765.002.39%50,141
Aug 11, 20253,609.003,682.003,609.003,677.003,677.001.88%34,393
Aug 10, 20253,539.003,783.003,468.003,609.003,609.001.98%22,875
Aug 7, 20253,447.003,539.003,440.003,539.003,539.002.67%91,851
Aug 6, 20253,510.003,510.003,408.003,447.003,447.00-1.79%8,895
Aug 5, 20253,500.003,600.003,485.003,510.003,510.000.29%22,040
Aug 4, 20253,614.003,657.003,500.003,500.003,500.00-3.15%11,680
Jul 31, 20253,523.003,661.003,510.003,614.003,614.002.58%23,319