Skip to main content
logo
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,839.00
0.00 (0.00%)
Aug 19, 2026, 5:24 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 29, 20262,713.002,841.002,713.002,752.002,676.031.44%77,334
Jun 26, 20262,686.002,733.002,677.002,713.002,638.111.01%7,276
Jun 25, 20262,700.002,790.002,650.002,686.002,611.85-0.52%57,027
Jun 24, 20262,758.002,773.002,670.002,700.002,625.47-2.10%73,052
Jun 23, 20262,749.002,820.002,730.002,758.002,681.860.33%8,239
Jun 22, 20262,751.002,794.002,729.002,749.002,673.11-0.07%14,117
Jun 19, 20262,929.002,929.002,748.002,751.002,675.060.11%15,747
Jun 18, 20262,714.002,958.002,708.002,748.002,672.141.25%41,663
Jun 17, 20262,802.002,828.002,707.002,714.002,639.08-3.14%25,017
Jun 16, 20262,824.002,848.002,800.002,802.002,724.65-0.78%10,349
Jun 15, 20262,862.002,911.002,802.002,824.002,746.04-1.33%13,756
Jun 12, 20262,857.002,911.002,847.002,862.002,782.990.18%6,815
Jun 11, 20262,820.002,883.002,832.002,857.002,778.131.31%4,346
Jun 10, 20262,914.002,914.002,820.002,820.002,742.15-3.23%4,355