Skip to main content
logo
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,820.00
-94.00 (-3.23%)
Jun 10, 2026, 5:04 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20263,134.003,322.003,071.003,322.003,275.656.00%19,860
May 6, 20263,119.003,174.003,099.003,134.003,090.270.48%9,244
May 5, 20263,149.003,119.003,013.003,119.003,075.48-0.95%27,370
May 4, 20263,174.003,203.003,012.003,149.003,105.07-0.79%22,016
May 1, 20263,021.003,205.003,053.003,174.003,129.725.06%8,778
Apr 30, 20263,002.003,039.003,002.003,021.002,978.850.63%1,399
Apr 29, 20262,896.003,087.002,870.003,002.002,960.123.66%522,106
Apr 28, 20262,999.002,999.002,885.002,896.002,855.590.49%4,624
Apr 27, 20262,990.002,996.002,800.002,882.002,841.79-3.61%11,921
Apr 24, 20262,997.003,112.002,983.002,990.002,948.28-0.23%4,473
Apr 23, 20262,992.003,014.002,945.002,997.002,955.190.17%7,385
Apr 20, 20262,992.003,039.002,990.002,992.002,950.26-13,857
Apr 17, 20263,169.003,169.002,900.002,992.002,950.261.18%19,308
Apr 16, 20262,929.002,996.002,929.002,957.002,915.740.96%7,948
Apr 15, 20262,954.002,982.002,868.002,929.002,888.13-0.85%10,792
Apr 14, 20262,947.003,036.002,903.002,954.002,912.790.24%9,610
Apr 13, 20262,980.002,981.002,929.002,947.002,905.88-1.11%3,445
Apr 10, 20262,800.003,000.002,800.002,980.002,938.422.79%23,638
Apr 9, 20262,915.002,915.002,886.002,899.002,858.55-0.55%16,012
Apr 6, 20262,933.002,931.002,900.002,915.002,874.33-0.61%5,728
Apr 3, 20262,977.003,000.002,908.002,933.002,892.08-1.48%4,762
Mar 31, 20263,058.003,063.002,950.002,977.002,935.46-2.65%17,889
Mar 30, 20263,166.003,169.003,050.003,058.003,015.33-3.41%23,131
Mar 27, 20263,221.003,257.003,147.003,166.003,121.830.29%4,773
Mar 26, 20263,172.003,221.003,150.003,157.003,112.95-0.47%5,324
Mar 25, 20263,210.003,178.003,159.003,172.003,127.74-1.18%15,308
Mar 24, 20263,247.003,227.003,197.003,210.003,165.21-1.14%5,991
Mar 23, 20263,255.003,296.003,192.003,247.003,201.70-0.25%1,886
Mar 20, 20263,254.003,276.003,247.003,255.003,209.590.03%869