Skip to main content
logo
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,160.00
-23.00 (-0.72%)
May 20, 2026, 2:15 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20263,201.003,354.003,160.003,183.003,183.00-0.56%14,501
May 18, 20263,194.003,223.003,144.003,201.003,201.000.22%15,237
May 15, 20263,269.003,269.003,151.003,194.003,194.00-2.29%2,285
May 14, 20263,299.003,299.003,262.003,269.003,269.00-0.91%6,266
May 13, 20263,340.003,340.003,296.003,299.003,299.00-1.23%3,612
May 12, 20263,359.003,359.003,306.003,340.003,340.00-0.57%6,565
May 11, 20263,364.003,401.003,350.003,359.003,359.00-0.15%7,550
May 8, 20263,322.003,457.003,266.003,364.003,364.001.26%22,181
May 7, 20263,134.003,322.003,071.003,322.003,322.006.00%19,860
May 6, 20263,119.003,174.003,099.003,134.003,134.000.48%9,244
May 5, 20263,149.003,119.003,013.003,119.003,119.00-0.95%27,370
May 4, 20263,174.003,203.003,012.003,149.003,149.00-0.79%22,016
May 1, 20263,021.003,205.003,053.003,174.003,174.005.06%8,778
Apr 30, 20263,002.003,039.003,002.003,021.003,021.000.63%1,399
Apr 29, 20262,896.003,087.002,870.003,002.003,002.003.66%522,106
Apr 28, 20262,999.002,999.002,885.002,896.002,896.000.49%4,624
Apr 27, 20262,990.002,996.002,800.002,882.002,882.00-3.61%11,921
Apr 24, 20262,997.003,112.002,983.002,990.002,990.00-0.23%4,473
Apr 23, 20262,992.003,014.002,945.002,997.002,997.000.17%7,385
Apr 20, 20262,992.003,039.002,990.002,992.002,992.00-13,857
Apr 17, 20263,169.003,169.002,900.002,992.002,992.001.18%19,308
Apr 16, 20262,929.002,996.002,929.002,957.002,957.000.96%7,948
Apr 15, 20262,954.002,982.002,868.002,929.002,929.00-0.85%10,792
Apr 14, 20262,947.003,036.002,903.002,954.002,954.000.24%9,610
Apr 13, 20262,980.002,981.002,929.002,947.002,947.00-1.11%3,445
Apr 10, 20262,800.003,000.002,800.002,980.002,980.002.79%23,638
Apr 9, 20262,915.002,915.002,886.002,899.002,899.00-0.55%16,012
Apr 6, 20262,933.002,931.002,900.002,915.002,915.00-0.61%5,728
Apr 3, 20262,977.003,000.002,908.002,933.002,933.00-1.48%4,762
Mar 31, 20263,058.003,063.002,950.002,977.002,977.00-2.65%17,889
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