Skip to main content
logo
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,890.00
+19.00 (0.66%)
Oct 19, 2026, 5:24 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 20262,871.002,911.002,824.002,890.002,890.000.66%17,029
Oct 16, 20262,822.002,899.002,822.002,871.002,871.001.74%12,515
Oct 15, 20262,788.002,858.002,794.002,822.002,822.001.22%3,674
Oct 14, 20262,722.002,828.002,762.002,788.002,788.002.42%6,885
Oct 13, 20262,618.002,795.002,606.002,722.002,722.003.97%10,310
Oct 12, 20262,653.002,653.002,541.002,618.002,618.00-1.32%69,474
Oct 9, 20262,613.002,653.002,569.002,653.002,653.001.53%26,332
Oct 8, 20262,680.002,680.002,600.002,613.002,613.00-2.50%23,782
Oct 7, 20262,750.002,775.002,541.002,680.002,680.00-2.55%8,915
Oct 6, 20262,786.002,822.002,750.002,750.002,750.00-1.29%8,684
Oct 5, 20262,777.002,811.002,744.002,786.002,786.000.32%9,879
Oct 1, 20262,968.002,968.002,769.002,777.002,777.000.18%819
Sep 30, 20262,771.002,805.002,715.002,772.002,772.000.04%3,067
Sep 29, 20262,745.002,819.002,747.002,771.002,771.000.95%666
Sep 28, 20262,729.002,766.002,686.002,745.002,745.000.59%4,839
Sep 24, 20262,769.002,750.002,672.002,729.002,729.00-1.44%12,543
Sep 23, 20262,820.002,819.002,757.002,769.002,769.00-1.81%14,578
Sep 22, 20262,810.002,850.002,750.002,820.002,820.000.36%22,135
Sep 17, 20262,810.002,812.002,770.002,810.002,810.00-14,604
Sep 16, 20262,833.002,833.002,762.002,810.002,810.00-0.81%21,438
Sep 15, 20262,838.002,847.002,806.002,833.002,833.00-0.18%1,567
Sep 14, 20262,779.002,838.002,779.002,838.002,838.002.12%10,962
Sep 10, 20262,806.002,815.002,754.002,779.002,779.00-0.96%42,253
Sep 9, 20262,857.002,856.002,768.002,806.002,806.00-1.79%17,181
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