Skip to main content
logo
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,915.00
+8.00 (0.28%)
Jul 20, 2026, 5:24 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262,907.002,918.002,900.002,907.00--8,605
Jul 17, 20262,974.003,030.002,878.002,907.002,907.00-2.25%5,036
Jul 16, 20263,000.003,000.002,959.002,974.002,974.00-0.87%8,268
Jul 15, 20262,934.003,000.002,900.003,000.003,000.002.25%8,702
Jul 14, 20262,953.003,060.002,921.002,934.002,934.00-0.64%11,284
Jul 13, 20262,980.002,970.002,897.002,953.002,953.00-0.91%23,929
Jul 10, 20262,980.002,991.002,901.002,980.002,980.000.51%13,243
Jul 9, 20262,770.003,048.002,770.002,965.002,965.001.30%6,768
Jul 8, 20262,977.003,028.002,906.002,927.002,927.00-1.68%41,069
Jul 7, 20262,980.003,000.002,945.002,977.002,977.00-0.10%1,945
Jul 6, 20262,946.003,017.002,916.002,980.002,980.001.15%40,497
Jul 3, 20262,886.002,990.002,935.002,946.002,946.002.08%13,810
Jul 2, 20263,099.003,099.002,832.002,886.002,886.00-0.14%63,953
Jul 1, 20262,891.002,957.002,885.002,890.002,890.00-0.03%231,999
Jun 30, 20262,999.002,999.002,794.002,891.002,891.005.05%8,608
Jun 29, 20262,713.002,841.002,713.002,752.002,752.001.44%77,334
Jun 26, 20262,686.002,733.002,677.002,713.002,713.001.01%7,276
Jun 25, 20262,700.002,790.002,650.002,686.002,686.00-0.52%57,027
Jun 24, 20262,758.002,773.002,670.002,700.002,700.00-2.10%73,052
Jun 23, 20262,749.002,820.002,730.002,758.002,758.000.33%8,239
Jun 22, 20262,751.002,794.002,729.002,749.002,749.00-0.07%14,117
Jun 19, 20262,929.002,929.002,748.002,751.002,751.000.11%15,747
Jun 18, 20262,714.002,958.002,708.002,748.002,748.001.25%41,663
Jun 17, 20262,802.002,828.002,707.002,714.002,714.00-3.14%25,017
Jun 16, 20262,824.002,848.002,800.002,802.002,802.00-0.78%10,349
Jun 15, 20262,862.002,911.002,802.002,824.002,824.00-1.33%13,756
Jun 12, 20262,857.002,911.002,847.002,862.002,862.000.18%6,815
Jun 11, 20262,820.002,883.002,832.002,857.002,857.001.31%4,346
Jun 10, 20262,914.002,914.002,820.002,820.002,820.00-3.23%4,355
Jun 9, 20262,935.003,199.002,821.002,914.002,914.00-0.72%7,646
Jun 8, 20262,916.002,964.002,866.002,935.002,935.00-1.38%25,124
Jun 5, 20262,976.002,976.002,933.002,976.002,976.00-32,408
Jun 4, 20263,016.003,017.002,964.002,976.002,976.00-1.33%21,936
Jun 3, 20263,100.003,100.003,010.003,016.003,016.00-2.71%26,280
Jun 2, 20263,090.003,138.003,075.003,100.003,100.000.32%11,165
Jun 1, 20263,114.003,114.003,090.003,090.003,090.00-0.77%4,476
May 29, 20263,110.003,149.003,103.003,114.003,114.000.13%22,451
May 28, 20263,100.003,224.003,057.003,110.003,110.000.32%192,935
May 27, 20263,162.003,230.003,091.003,100.003,100.00-1.97%12,384
May 26, 20263,148.003,289.003,123.003,207.003,162.261.87%4,666
May 25, 20263,087.003,440.003,075.003,148.003,104.081.98%9,061
May 20, 20263,468.003,468.003,025.003,087.003,043.93-3.02%7,646
May 19, 20263,201.003,354.003,160.003,183.003,138.59-0.56%14,501
May 18, 20263,194.003,223.003,144.003,201.003,156.340.22%15,237
May 15, 20263,269.003,269.003,151.003,194.003,149.44-2.29%2,285
May 14, 20263,299.003,299.003,262.003,269.003,223.39-0.91%6,266
May 13, 20263,340.003,340.003,296.003,299.003,252.97-1.23%3,612
May 12, 20263,359.003,359.003,306.003,340.003,293.40-0.57%6,565
May 11, 20263,364.003,401.003,350.003,359.003,312.14-0.15%7,550
May 8, 20263,322.003,457.003,266.003,364.003,317.071.26%22,181