Fridenson Logistic Services Ltd (TLV:FRDN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,934.00
+253.00 (3.79%)
At close: Dec 4, 2025
TLV:FRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,681.00 | 6,934.00 | 6,933.00 | 6,934.00 | 6,934.00 | 3.79% | 76 |
| Dec 3, 2025 | 6,647.00 | 6,919.00 | 6,645.00 | 6,681.00 | 6,681.00 | 0.51% | 861 |
| Dec 2, 2025 | 6,645.00 | 6,933.00 | 6,620.00 | 6,647.00 | 6,647.00 | 0.03% | 2,078 |
| Nov 30, 2025 | 6,463.00 | 6,698.00 | 6,500.00 | 6,645.00 | 6,645.00 | -1.83% | 729 |
| Nov 27, 2025 | 6,907.00 | 7,000.00 | 6,700.00 | 6,769.00 | 6,462.59 | -2.00% | 700 |
| Nov 26, 2025 | 7,000.00 | 6,701.00 | 6,701.00 | 6,907.00 | 6,594.35 | -1.33% | 9 |
| Nov 25, 2025 | 7,000.00 | 7,623.00 | 7,000.00 | 7,000.00 | 6,683.14 | - | 239 |
| Nov 24, 2025 | 6,997.00 | 7,002.00 | 6,999.00 | 7,000.00 | 6,683.14 | 0.04% | 713 |
| Nov 23, 2025 | 6,996.00 | 7,267.00 | 6,920.00 | 6,997.00 | 6,680.27 | 0.01% | 424 |
| Nov 20, 2025 | 7,189.00 | 7,600.00 | 6,723.00 | 6,996.00 | 6,679.32 | -2.68% | 861 |
| Nov 19, 2025 | 7,328.00 | 7,774.00 | 7,000.00 | 7,189.00 | 6,863.58 | -1.90% | 1,576 |
| Nov 18, 2025 | 7,328.00 | 7,328.00 | 7,328.00 | 7,328.00 | 6,996.29 | - | 1 |
| Nov 17, 2025 | 7,280.00 | 7,350.00 | 7,350.00 | 7,328.00 | 6,996.29 | 0.66% | 20 |
| Nov 16, 2025 | 7,209.00 | 7,280.00 | 7,280.00 | 7,280.00 | 6,950.46 | 0.98% | 30 |
| Nov 13, 2025 | 7,209.00 | 7,350.00 | 7,137.00 | 7,209.00 | 6,882.67 | - | 59 |
| Nov 12, 2025 | 7,183.00 | 7,250.00 | 7,200.00 | 7,209.00 | 6,882.67 | 0.36% | 53 |
| Nov 11, 2025 | 7,183.00 | 7,183.00 | 7,183.00 | 7,183.00 | 6,857.85 | - | 1 |
| Nov 10, 2025 | 7,183.00 | 7,183.00 | 7,183.00 | 7,183.00 | 6,857.85 | - | 1 |
| Nov 9, 2025 | 6,956.00 | 7,200.00 | 6,956.00 | 7,183.00 | 6,857.85 | 3.26% | 28 |
| Nov 6, 2025 | 7,214.00 | 7,360.00 | 6,890.00 | 6,956.00 | 6,641.13 | -3.58% | 107 |
| Nov 5, 2025 | 7,214.00 | 7,214.00 | 7,214.00 | 7,214.00 | 6,887.45 | - | 1 |
| Nov 4, 2025 | 6,954.00 | 7,360.00 | 7,170.00 | 7,214.00 | 6,887.45 | 3.74% | 283 |
| Nov 3, 2025 | 6,509.00 | 7,179.00 | 6,701.00 | 6,954.00 | 6,639.22 | 6.84% | 458 |
| Nov 2, 2025 | 6,787.00 | 7,099.00 | 6,448.00 | 6,509.00 | 6,214.36 | -4.10% | 158 |
| Oct 30, 2025 | 6,912.00 | 6,912.00 | 6,613.00 | 6,787.00 | 6,479.78 | -1.81% | 30 |
| Oct 29, 2025 | 6,869.00 | 7,180.00 | 6,001.00 | 6,912.00 | 6,599.12 | 0.63% | 66 |
| Oct 27, 2025 | 6,874.00 | 6,685.00 | 6,685.00 | 6,869.00 | 6,558.07 | -0.07% | 1 |
| Oct 26, 2025 | 6,874.00 | 6,874.00 | 6,874.00 | 6,874.00 | 6,562.84 | - | 2 |
| Oct 23, 2025 | 6,969.00 | 6,912.00 | 6,810.00 | 6,874.00 | 6,562.84 | -1.36% | 46 |
| Oct 22, 2025 | 7,054.00 | 7,350.00 | 6,819.00 | 6,969.00 | 6,653.54 | -1.20% | 394 |
| Oct 21, 2025 | 6,159.00 | 7,150.00 | 6,159.00 | 7,054.00 | 6,734.69 | 16.87% | 6,324 |
| Oct 20, 2025 | 6,000.00 | 6,036.00 | 6,036.00 | 6,036.00 | 5,762.77 | 0.60% | 179 |
| Oct 19, 2025 | 6,000.00 | 6,000.00 | 5,994.00 | 6,000.00 | 5,728.40 | - | 170 |
| Oct 16, 2025 | 5,804.00 | 6,036.00 | 5,752.00 | 6,000.00 | 5,728.40 | 3.38% | 3,732 |
| Oct 15, 2025 | 5,752.00 | 5,958.00 | 5,958.00 | 5,804.00 | 5,541.27 | 0.90% | 9 |
| Oct 12, 2025 | 5,639.00 | 5,960.00 | 5,750.00 | 5,752.00 | 5,491.63 | 2.00% | 269 |
| Oct 9, 2025 | 5,639.00 | 5,639.00 | 5,639.00 | 5,639.00 | 5,383.74 | - | 30 |
| Oct 8, 2025 | 5,630.00 | 5,959.00 | 5,959.00 | 5,639.00 | 5,383.74 | 0.16% | 1 |
| Oct 5, 2025 | 5,630.00 | 5,630.00 | 5,630.00 | 5,630.00 | 5,375.15 | - | 1 |
| Sep 30, 2025 | 5,631.00 | 5,631.00 | 5,630.00 | 5,630.00 | 5,375.15 | -0.02% | 22 |
| Sep 28, 2025 | 5,443.00 | 5,631.00 | 5,631.00 | 5,631.00 | 5,376.11 | 3.45% | 50 |
| Sep 25, 2025 | 5,510.00 | 5,510.00 | 5,400.00 | 5,443.00 | 5,196.62 | -1.22% | 1,239 |
| Sep 21, 2025 | 5,640.00 | 5,510.00 | 5,510.00 | 5,510.00 | 5,260.58 | -2.30% | 1,390 |
| Sep 18, 2025 | 5,898.00 | 5,783.00 | 5,628.00 | 5,640.00 | 5,384.70 | -4.37% | 557 |
| Sep 17, 2025 | 5,903.00 | 5,739.00 | 5,739.00 | 5,898.00 | 5,631.02 | -0.08% | 1 |
| Sep 16, 2025 | 5,925.00 | 5,774.00 | 5,774.00 | 5,903.00 | 5,635.79 | -0.37% | 5 |
| Sep 15, 2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,656.80 | - | 168 |
| Sep 10, 2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,656.80 | - | 600 |
| Sep 8, 2025 | 5,925.00 | 5,925.00 | 5,925.00 | 5,925.00 | 5,656.80 | - | 132 |
| Sep 7, 2025 | 5,934.00 | 5,929.00 | 5,751.00 | 5,925.00 | 5,656.80 | -0.15% | 26 |