Skip to main content
F.I.B.I. Holdings Ltd (TLV:FIBIH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
26,940
-68 (-0.25%)
At close: Dec 4, 2025

F.I.B.I. Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202527,300.0027,300.0026,820.0026,940.0026,940.00-2.39%36,585
Dec 3, 202527,260.0027,600.0027,160.0027,600.0027,007.661.10%34,167
Dec 2, 202527,210.0027,330.0027,030.0027,300.0026,714.100.40%16,163
Dec 1, 202527,190.0027,190.0026,610.0027,190.0026,606.46-22,823
Nov 30, 202526,690.0027,190.0026,380.0027,190.0026,606.461.87%15,803
Nov 27, 202526,460.0026,690.0026,060.0026,690.0026,117.190.87%22,044
Nov 26, 202526,400.0026,610.0026,130.0026,460.0025,892.130.23%18,770
Nov 25, 202526,480.0026,640.0026,290.0026,400.0025,833.41-0.30%13,313
Nov 24, 202526,620.0026,620.0026,100.0026,480.0025,911.70-0.23%48,855
Nov 23, 202526,190.0026,540.0026,120.0026,540.0025,970.410.95%13,643
Nov 20, 202526,660.0026,840.0026,080.0026,290.0025,725.78-1.09%49,071
Nov 19, 202526,300.0026,800.0026,200.0026,580.0026,009.551.06%40,245
Nov 18, 202526,280.0026,400.0026,050.0026,300.0025,735.56-0.57%19,798
Nov 17, 202526,290.0026,800.0025,990.0026,450.0025,882.34-0.19%37,896
Nov 16, 202526,320.0026,500.0026,190.0026,500.0025,931.270.68%9,099
Nov 13, 202526,320.0026,480.0026,230.0026,320.0025,755.13-27,997
Nov 12, 202525,900.0026,390.0025,830.0026,320.0025,755.131.82%35,728
Nov 11, 202525,480.0025,990.0025,240.0025,850.0025,295.221.45%31,428
Nov 10, 202525,460.0025,690.0025,250.0025,480.0024,933.160.12%13,003
Nov 9, 202525,030.0025,450.0025,030.0025,450.0024,903.801.68%16,793
Nov 6, 202525,190.0025,430.0025,030.0025,030.0024,492.82-0.64%337,626
Nov 5, 202525,290.0025,330.0024,980.0025,190.0024,649.38-0.40%15,765
Nov 4, 202525,490.0025,490.0024,900.0025,290.0024,747.24-0.78%18,683
Nov 3, 202525,400.0025,560.0025,020.0025,490.0024,942.940.35%26,099
Nov 2, 202525,060.0025,400.0024,950.0025,400.0024,854.881.36%11,249
Oct 30, 202525,260.0025,310.0024,890.0025,060.0024,522.17-0.40%19,036
Oct 29, 202525,030.0025,310.0024,950.0025,160.0024,620.030.52%17,406
Oct 28, 202525,160.0025,350.0024,890.0025,030.0024,492.82-0.52%17,675
Oct 27, 202525,040.0025,350.0024,930.0025,160.0024,620.03-28,682
Oct 26, 202525,940.0025,940.0024,800.0025,160.0024,620.030.76%11,148
Oct 23, 202524,930.0025,120.0024,620.0024,970.0024,434.100.16%20,763
Oct 22, 202524,760.0025,010.0024,650.0024,930.0024,394.960.69%21,173
Oct 21, 202525,000.0025,310.0024,540.0024,760.0024,228.61-0.96%27,586
Oct 20, 202525,360.0025,370.0024,820.0025,000.0024,463.460.73%34,782
Oct 19, 202524,810.0024,920.0023,950.0024,820.0024,287.320.04%19,649
Oct 16, 202525,670.0025,670.0024,810.0024,810.0024,277.54-3.35%65,045
Oct 15, 202525,630.0026,030.0025,450.0025,670.0025,119.080.16%52,851
Oct 12, 202525,580.0025,920.0025,210.0025,630.0025,079.940.20%15,424
Oct 9, 202525,100.0025,880.0025,100.0025,580.0025,031.011.91%63,195
Oct 8, 202525,470.0025,500.0024,520.0025,100.0024,561.31-1.45%45,068
Oct 5, 202525,500.0026,000.0024,840.0025,470.0024,923.371.31%19,852
Sep 30, 202524,500.0025,270.0024,500.0025,140.0024,600.463.12%40,316
Sep 29, 202524,720.0025,160.0024,090.0024,380.0023,856.77-0.89%52,735
Sep 28, 202524,100.0024,600.0024,100.0024,600.0024,072.053.02%16,025
Sep 25, 202524,220.0024,320.0023,820.0023,880.0023,367.50-0.50%51,315
Sep 21, 202524,830.0024,830.0023,550.0024,000.0023,484.92-0.62%18,062
Sep 18, 202524,000.0024,590.0023,940.0024,150.0023,631.700.12%125,671
Sep 17, 202524,990.0024,990.0024,050.0024,120.0023,602.35-2.78%55,253
Sep 16, 202524,940.0025,060.0024,360.0024,810.0024,277.54-1.51%43,973
Sep 15, 202525,630.0025,640.0024,720.0025,190.0024,649.38-0.51%25,820