Fattal Holdings (1998) Ltd (TLV:FTAL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 63,100
+440 (0.70%)
At close: Dec 4, 2025
Fattal Holdings (1998) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62,860.00 | 63,470.00 | 62,150.00 | 63,100.00 | 63,100.00 | 0.70% | 8,877 |
| Dec 3, 2025 | 61,500.00 | 63,190.00 | 60,340.00 | 62,660.00 | 62,660.00 | 1.89% | 19,929 |
| Dec 2, 2025 | 60,320.00 | 61,500.00 | 59,010.00 | 61,500.00 | 61,500.00 | 3.05% | 14,246 |
| Dec 1, 2025 | 59,000.00 | 59,680.00 | 57,990.00 | 59,680.00 | 59,680.00 | 0.13% | 15,353 |
| Nov 30, 2025 | 59,760.00 | 60,320.00 | 58,380.00 | 59,600.00 | 59,600.00 | 1.14% | 8,788 |
| Nov 27, 2025 | 58,400.00 | 59,110.00 | 57,720.00 | 58,930.00 | 58,930.00 | 1.36% | 13,927 |
| Nov 26, 2025 | 59,220.00 | 59,610.00 | 57,880.00 | 58,140.00 | 58,140.00 | -1.82% | 5,494 |
| Nov 25, 2025 | 58,670.00 | 59,530.00 | 58,120.00 | 59,220.00 | 59,220.00 | 1.93% | 8,411 |
| Nov 24, 2025 | 57,500.00 | 58,590.00 | 57,500.00 | 58,100.00 | 58,100.00 | 1.20% | 12,389 |
| Nov 23, 2025 | 58,210.00 | 59,270.00 | 57,250.00 | 57,410.00 | 57,410.00 | -1.37% | 3,701 |
| Nov 20, 2025 | 59,370.00 | 59,410.00 | 57,590.00 | 58,210.00 | 58,210.00 | -1.09% | 12,571 |
| Nov 19, 2025 | 59,420.00 | 60,200.00 | 58,330.00 | 58,850.00 | 58,850.00 | -1.08% | 7,889 |
| Nov 18, 2025 | 60,020.00 | 61,110.00 | 58,810.00 | 59,490.00 | 59,490.00 | -2.06% | 15,830 |
| Nov 17, 2025 | 60,580.00 | 61,100.00 | 60,290.00 | 60,740.00 | 60,740.00 | -1.03% | 7,275 |
| Nov 16, 2025 | 61,890.00 | 61,900.00 | 59,490.00 | 61,370.00 | 61,370.00 | 1.15% | 5,572 |
| Nov 13, 2025 | 59,330.00 | 61,490.00 | 58,630.00 | 60,670.00 | 60,670.00 | 2.95% | 16,678 |
| Nov 12, 2025 | 58,900.00 | 59,400.00 | 58,270.00 | 58,930.00 | 58,930.00 | 0.05% | 6,206 |
| Nov 11, 2025 | 57,720.00 | 58,900.00 | 57,310.00 | 58,900.00 | 58,900.00 | 2.04% | 14,175 |
| Nov 10, 2025 | 57,970.00 | 58,390.00 | 57,280.00 | 57,720.00 | 57,720.00 | 0.65% | 25,357 |
| Nov 9, 2025 | 58,300.00 | 58,300.00 | 57,040.00 | 57,350.00 | 57,350.00 | -1.63% | 5,917 |
| Nov 6, 2025 | 58,400.00 | 58,760.00 | 58,030.00 | 58,300.00 | 58,300.00 | 0.02% | 36,374 |
| Nov 5, 2025 | 57,360.00 | 58,810.00 | 57,360.00 | 58,290.00 | 58,290.00 | 1.11% | 13,231 |
| Nov 4, 2025 | 58,700.00 | 58,760.00 | 57,400.00 | 57,650.00 | 57,650.00 | -1.79% | 15,655 |
| Nov 3, 2025 | 59,010.00 | 59,850.00 | 58,620.00 | 58,700.00 | 58,700.00 | -1.87% | 14,665 |
| Nov 2, 2025 | 59,130.00 | 59,850.00 | 58,700.00 | 59,820.00 | 59,820.00 | 1.17% | 22,445 |
| Oct 30, 2025 | 58,440.00 | 59,340.00 | 58,000.00 | 59,130.00 | 59,130.00 | 0.78% | 23,787 |
| Oct 29, 2025 | 58,110.00 | 58,920.00 | 58,100.00 | 58,670.00 | 58,670.00 | 0.96% | 42,863 |
| Oct 28, 2025 | 58,130.00 | 58,500.00 | 57,960.00 | 58,110.00 | 58,110.00 | -0.33% | 11,202 |
| Oct 27, 2025 | 58,510.00 | 59,100.00 | 58,170.00 | 58,300.00 | 58,300.00 | -0.36% | 6,442 |
| Oct 26, 2025 | 58,750.00 | 58,750.00 | 57,850.00 | 58,510.00 | 58,510.00 | 0.67% | 3,831 |
| Oct 23, 2025 | 56,900.00 | 58,170.00 | 56,900.00 | 58,120.00 | 58,120.00 | 2.14% | 16,720 |
| Oct 22, 2025 | 57,000.00 | 57,890.00 | 56,700.00 | 56,900.00 | 56,900.00 | -0.18% | 18,090 |
| Oct 21, 2025 | 57,820.00 | 58,060.00 | 56,610.00 | 57,000.00 | 57,000.00 | -1.62% | 11,817 |
| Oct 20, 2025 | 57,360.00 | 58,140.00 | 57,070.00 | 57,940.00 | 57,940.00 | 1.01% | 10,899 |
| Oct 19, 2025 | 57,990.00 | 58,240.00 | 56,570.00 | 57,360.00 | 57,360.00 | -0.66% | 7,789 |
| Oct 16, 2025 | 57,760.00 | 58,500.00 | 57,300.00 | 57,740.00 | 57,740.00 | -0.43% | 14,581 |
| Oct 15, 2025 | 60,990.00 | 61,790.00 | 57,990.00 | 57,990.00 | 57,990.00 | -4.84% | 18,696 |
| Oct 12, 2025 | 58,020.00 | 61,430.00 | 58,020.00 | 60,940.00 | 60,940.00 | 3.55% | 7,478 |
| Oct 9, 2025 | 57,560.00 | 59,500.00 | 57,560.00 | 58,850.00 | 58,850.00 | 4.79% | 20,438 |
| Oct 8, 2025 | 57,000.00 | 57,500.00 | 54,460.00 | 56,160.00 | 56,160.00 | -1.49% | 19,625 |
| Oct 5, 2025 | 57,850.00 | 57,850.00 | 56,100.00 | 57,010.00 | 57,010.00 | 3.00% | 11,410 |
| Sep 30, 2025 | 53,950.00 | 55,800.00 | 53,950.00 | 55,350.00 | 55,350.00 | 4.63% | 37,325 |
| Sep 29, 2025 | 54,020.00 | 54,440.00 | 52,710.00 | 52,900.00 | 52,900.00 | -0.26% | 30,353 |
| Sep 28, 2025 | 52,370.00 | 53,990.00 | 52,000.00 | 53,040.00 | 53,040.00 | 2.69% | 11,158 |
| Sep 25, 2025 | 51,460.00 | 52,340.00 | 51,060.00 | 51,650.00 | 51,650.00 | 1.20% | 34,457 |
| Sep 21, 2025 | 52,610.00 | 52,970.00 | 51,040.00 | 51,040.00 | 51,040.00 | -2.98% | 9,218 |
| Sep 18, 2025 | 51,290.00 | 52,800.00 | 51,210.00 | 52,610.00 | 52,610.00 | 2.29% | 43,074 |
| Sep 17, 2025 | 52,740.00 | 52,740.00 | 50,900.00 | 51,430.00 | 51,430.00 | -1.49% | 23,217 |
| Sep 16, 2025 | 52,500.00 | 53,360.00 | 51,360.00 | 52,210.00 | 52,210.00 | -1.17% | 13,105 |
| Sep 15, 2025 | 53,610.00 | 54,150.00 | 52,370.00 | 52,830.00 | 52,830.00 | -2.09% | 12,010 |