Feat Fund Investments - Limited Partnership (TLV:FEAT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 174.50
0.00 (0.00%)
At close: Dec 3, 2025
TLV:FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 177.00 | 177.00 | 170.20 | 174.50 | 174.50 | 2.05% | 4,800 |
| Nov 30, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 15 |
| Nov 27, 2025 | 176.90 | 176.90 | 170.00 | 171.00 | 171.00 | -2.84% | 2,546 |
| Nov 26, 2025 | 161.00 | 176.00 | 176.00 | 176.00 | 176.00 | 9.32% | 1,498 |
| Nov 24, 2025 | 160.30 | 164.10 | 160.30 | 161.00 | 161.00 | 3.94% | 3,550 |
| Nov 23, 2025 | 156.30 | 156.30 | 156.30 | 154.90 | 154.90 | 0.06% | 111 |
| Nov 20, 2025 | 163.30 | 163.30 | 147.00 | 154.80 | 154.80 | -5.21% | 16,541 |
| Nov 18, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - | 100 |
| Nov 17, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - | 4 |
| Nov 16, 2025 | 162.80 | 168.40 | 162.50 | 163.30 | 163.30 | 3.81% | 2,092 |
| Nov 13, 2025 | 154.60 | 160.00 | 153.80 | 157.30 | 157.30 | 1.75% | 9,387 |
| Nov 12, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - | 300 |
| Nov 11, 2025 | 158.60 | 158.50 | 147.60 | 154.60 | 154.60 | -2.52% | 1,049 |
| Nov 10, 2025 | 162.20 | 162.20 | 155.00 | 158.60 | 158.60 | -1.25% | 849 |
| Nov 9, 2025 | 161.90 | 161.90 | 161.90 | 160.60 | 160.60 | 0.19% | 200 |
| Nov 4, 2025 | 161.10 | 161.10 | 161.10 | 160.30 | 160.30 | - | 5 |
| Nov 3, 2025 | 161.00 | 161.00 | 161.00 | 160.30 | 160.30 | 0.06% | 200 |
| Nov 2, 2025 | 164.20 | 165.00 | 160.00 | 160.20 | 160.20 | -2.44% | 1,970 |
| Oct 28, 2025 | 169.70 | 169.70 | 163.80 | 164.20 | 164.20 | -3.24% | 2,809 |
| Oct 27, 2025 | 170.20 | 170.20 | 170.20 | 169.70 | 169.70 | - | 15 |
| Oct 23, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - | 1,350 |
| Oct 22, 2025 | 170.00 | 170.00 | 168.90 | 169.70 | 169.70 | 0.59% | 8,017 |
| Oct 21, 2025 | 174.00 | 174.00 | 167.90 | 168.70 | 168.70 | 0.06% | 1,945 |
| Oct 20, 2025 | 167.90 | 173.80 | 167.70 | 168.60 | 168.60 | 0.42% | 2,970 |
| Oct 19, 2025 | 166.50 | 179.60 | 166.50 | 167.90 | 167.90 | 4.35% | 1,051 |
| Oct 16, 2025 | 166.00 | 166.00 | 166.00 | 160.90 | 160.90 | 0.88% | 300 |
| Oct 15, 2025 | 161.50 | 161.50 | 161.00 | 159.50 | 159.50 | 2.44% | 983 |
| Oct 12, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 4.01% | 1,700 |
| Oct 9, 2025 | 149.40 | 150.00 | 149.30 | 149.70 | 149.70 | 4.18% | 13,772 |
| Oct 8, 2025 | 145.70 | 145.70 | 145.70 | 143.70 | 143.70 | 0.14% | 111 |
| Sep 29, 2025 | 144.70 | 144.70 | 144.70 | 143.50 | 143.50 | 0.14% | 200 |
| Sep 18, 2025 | 148.20 | 148.20 | 143.00 | 143.30 | 143.30 | 0.07% | 5,609 |
| Sep 17, 2025 | 141.60 | 145.00 | 142.00 | 143.20 | 143.20 | 1.13% | 2,740 |
| Sep 15, 2025 | 146.50 | 146.50 | 141.40 | 141.60 | 141.60 | -0.35% | 2,100 |
| Sep 14, 2025 | 147.20 | 144.90 | 138.00 | 142.10 | 142.10 | -3.46% | 100,044 |
| Sep 11, 2025 | 142.30 | 147.20 | 147.20 | 147.20 | 147.20 | 3.44% | 2,000 |
| Sep 10, 2025 | 137.50 | 142.30 | 142.30 | 142.30 | 142.30 | 3.49% | 2,000 |
| Sep 8, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | 1,178 |
| Sep 7, 2025 | 142.50 | 137.50 | 137.50 | 137.50 | 137.50 | -3.51% | 1,864 |
| Sep 4, 2025 | 147.50 | 142.50 | 142.40 | 142.50 | 142.50 | -12.09% | 5,650 |
| Aug 27, 2025 | 163.00 | 163.90 | 161.00 | 162.10 | 147.52 | 0.19% | 36,269 |
| Aug 26, 2025 | 157.10 | 162.60 | 157.10 | 161.80 | 147.25 | 2.99% | 3,374 |
| Aug 24, 2025 | 168.50 | 162.70 | 156.90 | 157.10 | 142.97 | -6.77% | 25,308 |
| Aug 21, 2025 | 168.40 | 170.50 | 164.90 | 168.50 | 153.35 | 0.06% | 4,755 |
| Aug 17, 2025 | 167.60 | 169.30 | 167.50 | 168.40 | 153.26 | 0.48% | 9,310 |
| Aug 13, 2025 | 172.80 | 167.60 | 167.60 | 167.60 | 152.53 | -3.01% | 2,624 |
| Aug 11, 2025 | 167.30 | 174.40 | 172.20 | 172.80 | 157.26 | 3.29% | 4,812 |
| Aug 10, 2025 | 167.30 | 167.30 | 167.30 | 167.30 | 152.25 | - | 150 |
| Aug 6, 2025 | 168.30 | 167.50 | 166.50 | 167.30 | 152.25 | -0.59% | 3,187 |
| Jul 31, 2025 | 169.30 | 171.10 | 157.00 | 168.30 | 153.16 | -10.53% | 14,209 |