Skip to main content
logo
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,857.00
-69.00 (-2.36%)
Sep 8, 2026, 5:24 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20262,926.002,950.002,830.002,857.002,857.00-2.36%10,762
Sep 7, 20262,914.002,943.002,867.002,926.002,926.000.41%14,369
Sep 4, 20262,924.002,943.002,860.002,914.002,914.00-0.34%4,525
Sep 3, 20262,952.002,951.002,912.002,924.002,924.00-0.95%5,104
Sep 2, 20262,952.002,992.002,884.002,952.002,952.00-20,605
Sep 1, 20262,906.003,011.002,859.002,952.002,952.001.58%14,380
Aug 31, 20262,875.002,950.002,853.002,906.002,906.001.08%21,087
Aug 28, 20262,818.002,940.002,848.002,875.002,875.002.02%5,766
Aug 27, 20262,880.002,881.002,742.002,818.002,818.00-1.47%30,420
Aug 26, 20262,852.002,880.002,805.002,860.002,860.000.28%5,612
Aug 25, 20262,849.002,853.002,817.002,852.002,852.000.11%14,868
Aug 24, 20262,853.002,853.002,780.002,849.002,849.00-0.14%10,601
Aug 21, 20262,788.002,853.002,762.002,853.002,853.002.33%14,515
Aug 20, 20262,853.002,853.002,779.002,788.002,788.00-2.28%44,370
Aug 19, 20262,839.002,904.002,825.002,853.002,853.000.49%3,770
Aug 18, 20262,864.002,862.002,802.002,839.002,839.00-0.87%13,411
Aug 17, 20262,922.002,990.002,824.002,864.002,864.00-1.98%17,592
Aug 14, 20262,866.002,982.002,866.002,922.002,922.001.97%1,096
Aug 13, 20262,928.002,976.002,947.002,947.002,865.650.65%4,387
Aug 12, 20262,947.002,969.002,902.002,928.002,847.17-0.64%3,114
Aug 11, 20263,038.003,011.002,921.002,947.002,865.65-3.00%24,410
Aug 10, 20263,038.003,076.003,038.003,038.002,954.13-39,072
Aug 7, 20262,998.003,054.002,998.003,038.002,954.131.33%8,807
Aug 6, 20262,998.003,205.002,963.002,998.002,915.242.60%81,956
Aug 5, 20262,945.002,980.002,897.002,922.002,841.34-0.78%11,940
Aug 4, 20262,949.002,976.002,840.002,945.002,863.70-0.14%1,735
Aug 3, 20262,959.003,001.002,930.002,949.002,867.59-0.34%1,839
Jul 31, 20262,900.002,979.002,944.002,959.002,877.322.03%5,307
Jul 30, 20262,841.002,904.002,840.002,900.002,819.942.08%11,303
Jul 29, 20262,858.002,873.002,797.002,841.002,762.57-0.59%14,615
Jul 28, 20262,900.002,944.002,850.002,858.002,779.10-1.45%4,956
Jul 27, 20262,925.002,973.002,890.002,900.002,819.94-0.85%2,682
Jul 24, 20262,897.002,967.002,894.002,925.002,844.250.97%4,665
Jul 22, 20262,918.002,924.002,845.002,897.002,817.03-0.72%25,962
Jul 21, 20262,915.002,925.002,857.002,918.002,837.450.10%20,547
Jul 20, 20262,907.002,918.002,869.002,915.002,834.530.28%16,123
Jul 17, 20262,974.003,030.002,878.002,907.002,826.75-2.25%5,036
Jul 16, 20263,000.003,000.002,959.002,974.002,891.90-0.87%8,268
Jul 15, 20262,934.003,000.002,900.003,000.002,917.182.25%8,702
Jul 14, 20262,953.003,060.002,921.002,934.002,853.01-0.64%11,284
Jul 13, 20262,980.002,970.002,897.002,953.002,871.48-0.91%23,929
Jul 10, 20262,980.002,991.002,901.002,980.002,897.740.51%13,243
Jul 9, 20262,770.003,048.002,770.002,965.002,883.151.30%6,768
Jul 8, 20262,977.003,028.002,906.002,927.002,846.20-1.68%41,069
Jul 7, 20262,980.003,000.002,945.002,977.002,894.82-0.10%1,945
Jul 6, 20262,946.003,017.002,916.002,980.002,897.741.15%40,497
Jul 3, 20262,886.002,990.002,935.002,946.002,864.672.08%13,810
Jul 2, 20263,099.003,099.002,832.002,886.002,806.33-0.14%63,953
Jul 1, 20262,891.002,957.002,885.002,890.002,810.22-0.03%231,999
Jun 30, 20262,999.002,999.002,794.002,891.002,811.195.05%8,608