FMS Enterprises Migun Ltd (TLV:FBRT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 20,500
-190 (-0.92%)
At close: Dec 4, 2025
FMS Enterprises Migun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20,810.00 | 20,850.00 | 20,320.00 | 20,500.00 | 20,500.00 | -0.92% | 1,717 |
| Dec 3, 2025 | 20,620.00 | 20,720.00 | 20,450.00 | 20,690.00 | 20,690.00 | 0.34% | 3,983 |
| Dec 2, 2025 | 20,480.00 | 20,770.00 | 20,290.00 | 20,620.00 | 20,620.00 | 0.68% | 16,951 |
| Dec 1, 2025 | 20,460.00 | 20,650.00 | 20,250.00 | 20,480.00 | 20,480.00 | 0.10% | 3,264 |
| Nov 30, 2025 | 20,130.00 | 20,540.00 | 19,840.00 | 20,460.00 | 20,460.00 | 1.64% | 5,003 |
| Nov 27, 2025 | 19,750.00 | 20,180.00 | 19,710.00 | 20,130.00 | 20,130.00 | 1.31% | 3,774 |
| Nov 26, 2025 | 19,500.00 | 20,110.00 | 19,400.00 | 19,870.00 | 19,870.00 | 1.90% | 2,159 |
| Nov 25, 2025 | 20,050.00 | 20,050.00 | 19,400.00 | 19,500.00 | 19,500.00 | -2.74% | 11,956 |
| Nov 24, 2025 | 20,080.00 | 20,210.00 | 19,680.00 | 20,050.00 | 20,050.00 | 0.05% | 8,673 |
| Nov 23, 2025 | 19,780.00 | 20,120.00 | 19,460.00 | 20,040.00 | 20,040.00 | 1.31% | 5,037 |
| Nov 20, 2025 | 19,630.00 | 20,200.00 | 19,440.00 | 19,780.00 | 19,780.00 | 0.76% | 17,165 |
| Nov 19, 2025 | 20,150.00 | 20,520.00 | 19,540.00 | 19,630.00 | 19,630.00 | -1.85% | 12,081 |
| Nov 18, 2025 | 20,070.00 | 20,380.00 | 19,600.00 | 20,000.00 | 20,000.00 | -0.35% | 13,247 |
| Nov 17, 2025 | 19,770.00 | 20,140.00 | 19,820.00 | 20,070.00 | 20,070.00 | 1.52% | 50,563 |
| Nov 16, 2025 | 19,830.00 | 19,980.00 | 19,700.00 | 19,770.00 | 19,770.00 | -0.30% | 1,469 |
| Nov 13, 2025 | 19,950.00 | 20,000.00 | 19,630.00 | 19,830.00 | 19,830.00 | -0.60% | 4,003 |
| Nov 12, 2025 | 19,020.00 | 19,950.00 | 19,000.00 | 19,950.00 | 19,950.00 | 4.89% | 7,964 |
| Nov 11, 2025 | 18,950.00 | 19,270.00 | 18,750.00 | 19,020.00 | 19,020.00 | 0.37% | 4,070 |
| Nov 10, 2025 | 18,820.00 | 18,980.00 | 18,620.00 | 18,950.00 | 18,950.00 | 0.69% | 2,893 |
| Nov 9, 2025 | 18,790.00 | 18,940.00 | 18,680.00 | 18,820.00 | 18,820.00 | 0.16% | 1,795 |
| Nov 6, 2025 | 18,710.00 | 18,890.00 | 18,370.00 | 18,790.00 | 18,790.00 | 0.43% | 10,963 |
| Nov 5, 2025 | 18,700.00 | 19,250.00 | 18,520.00 | 18,710.00 | 18,710.00 | 0.05% | 2,844 |
| Nov 4, 2025 | 19,180.00 | 19,180.00 | 18,680.00 | 18,700.00 | 18,700.00 | -2.50% | 3,979 |
| Nov 3, 2025 | 18,810.00 | 19,340.00 | 18,790.00 | 19,180.00 | 19,180.00 | 1.97% | 13,318 |
| Nov 2, 2025 | 18,100.00 | 18,940.00 | 18,100.00 | 18,810.00 | 18,810.00 | 0.32% | 3,692 |
| Oct 30, 2025 | 18,550.00 | 19,000.00 | 18,450.00 | 18,750.00 | 18,750.00 | 1.08% | 7,362 |
| Oct 29, 2025 | 18,400.00 | 18,740.00 | 18,280.00 | 18,550.00 | 18,550.00 | 0.82% | 8,031 |
| Oct 28, 2025 | 18,530.00 | 18,530.00 | 18,230.00 | 18,400.00 | 18,400.00 | -0.70% | 1,417 |
| Oct 27, 2025 | 18,540.00 | 18,660.00 | 18,250.00 | 18,530.00 | 18,530.00 | -0.05% | 3,976 |
| Oct 26, 2025 | 19,000.00 | 19,000.00 | 18,380.00 | 18,540.00 | 18,540.00 | 0.38% | 1,696 |
| Oct 23, 2025 | 18,710.00 | 18,720.00 | 18,000.00 | 18,470.00 | 18,470.00 | -1.28% | 5,953 |
| Oct 22, 2025 | 18,800.00 | 19,070.00 | 18,500.00 | 18,710.00 | 18,710.00 | -0.48% | 2,031 |
| Oct 21, 2025 | 18,950.00 | 18,950.00 | 18,300.00 | 18,800.00 | 18,800.00 | 0.86% | 5,127 |
| Oct 20, 2025 | 18,530.00 | 18,790.00 | 18,460.00 | 18,640.00 | 18,640.00 | 0.59% | 1,544 |
| Oct 19, 2025 | 18,740.00 | 18,740.00 | 18,180.00 | 18,530.00 | 18,530.00 | -1.12% | 1,928 |
| Oct 16, 2025 | 18,500.00 | 19,090.00 | 18,410.00 | 18,740.00 | 18,740.00 | 1.30% | 3,525 |
| Oct 15, 2025 | 18,000.00 | 18,640.00 | 17,870.00 | 18,500.00 | 18,500.00 | 1.59% | 28,697 |
| Oct 12, 2025 | 19,110.00 | 19,110.00 | 18,200.00 | 18,210.00 | 18,210.00 | -6.62% | 5,911 |
| Oct 9, 2025 | 19,650.00 | 19,650.00 | 19,090.00 | 19,500.00 | 19,500.00 | -0.91% | 9,176 |
| Oct 8, 2025 | 19,300.00 | 20,040.00 | 19,250.00 | 19,680.00 | 19,680.00 | 1.97% | 8,523 |
| Oct 5, 2025 | 19,800.00 | 19,820.00 | 18,840.00 | 19,300.00 | 19,300.00 | -2.53% | 7,799 |
| Sep 30, 2025 | 19,280.00 | 19,800.00 | 19,280.00 | 19,800.00 | 19,800.00 | -1.00% | 6,347 |
| Sep 29, 2025 | 20,080.00 | 20,190.00 | 19,570.00 | 20,000.00 | 19,269.21 | -0.40% | 22,098 |
| Sep 28, 2025 | 19,140.00 | 20,120.00 | 19,390.00 | 20,080.00 | 19,346.28 | 4.91% | 5,512 |
| Sep 25, 2025 | 19,020.00 | 19,260.00 | 18,860.00 | 19,140.00 | 18,440.63 | 0.63% | 5,439 |
| Sep 21, 2025 | 19,190.00 | 19,770.00 | 19,020.00 | 19,020.00 | 18,325.02 | -0.89% | 8,290 |
| Sep 18, 2025 | 19,660.00 | 19,700.00 | 19,080.00 | 19,190.00 | 18,488.80 | -2.39% | 10,199 |
| Sep 17, 2025 | 19,670.00 | 19,940.00 | 19,490.00 | 19,660.00 | 18,941.63 | -0.05% | 4,279 |
| Sep 16, 2025 | 19,630.00 | 20,260.00 | 19,000.00 | 19,670.00 | 18,951.26 | 0.20% | 7,425 |
| Sep 15, 2025 | 20,220.00 | 20,520.00 | 19,500.00 | 19,630.00 | 18,912.73 | -2.92% | 6,153 |
| Sep 14, 2025 | 20,830.00 | 20,860.00 | 19,940.00 | 20,220.00 | 19,481.17 | -2.93% | 3,511 |
| Sep 11, 2025 | 20,790.00 | 20,860.00 | 20,430.00 | 20,830.00 | 20,068.88 | 0.19% | 3,577 |
| Sep 10, 2025 | 20,480.00 | 20,790.00 | 20,300.00 | 20,790.00 | 20,030.34 | 2.01% | 10,779 |
| Sep 9, 2025 | 20,270.00 | 20,480.00 | 19,760.00 | 20,380.00 | 19,635.32 | 2.57% | 11,251 |
| Sep 8, 2025 | 19,430.00 | 20,010.00 | 19,270.00 | 19,870.00 | 19,143.96 | 2.26% | 33,750 |
| Sep 7, 2025 | 18,600.00 | 19,430.00 | 18,600.00 | 19,430.00 | 18,720.03 | 4.46% | 34,692 |
| Sep 4, 2025 | 17,740.00 | 18,690.00 | 17,740.00 | 18,600.00 | 17,920.36 | 4.85% | 29,201 |
| Sep 3, 2025 | 17,240.00 | 18,100.00 | 17,240.00 | 17,740.00 | 17,091.79 | 2.90% | 19,592 |
| Sep 2, 2025 | 17,700.00 | 17,700.00 | 17,000.00 | 17,240.00 | 16,610.06 | -1.54% | 21,523 |
| Sep 1, 2025 | 18,290.00 | 18,290.00 | 17,360.00 | 17,510.00 | 16,870.19 | -2.78% | 16,152 |
| Aug 31, 2025 | 17,850.00 | 18,290.00 | 17,620.00 | 18,010.00 | 17,351.92 | 0.90% | 3,540 |
| Aug 28, 2025 | 17,700.00 | 18,080.00 | 17,300.00 | 17,850.00 | 17,197.77 | 0.85% | 11,048 |
| Aug 27, 2025 | 17,500.00 | 17,810.00 | 17,000.00 | 17,700.00 | 17,053.25 | 0.63% | 9,774 |
| Aug 26, 2025 | 16,020.00 | 17,760.00 | 15,740.00 | 17,590.00 | 16,947.27 | 9.80% | 20,338 |
| Aug 25, 2025 | 16,150.00 | 16,150.00 | 15,790.00 | 16,020.00 | 15,434.63 | 1.26% | 1,172 |
| Aug 24, 2025 | 15,620.00 | 15,950.00 | 15,620.00 | 15,820.00 | 15,241.94 | 1.28% | 982 |
| Aug 21, 2025 | 15,570.00 | 15,650.00 | 15,460.00 | 15,620.00 | 15,049.25 | 0.32% | 1,575 |
| Aug 20, 2025 | 16,020.00 | 16,100.00 | 15,510.00 | 15,570.00 | 15,001.08 | -2.81% | 9,179 |
| Aug 19, 2025 | 15,840.00 | 16,100.00 | 15,800.00 | 16,020.00 | 15,434.63 | 1.14% | 7,132 |
| Aug 18, 2025 | 15,290.00 | 16,000.00 | 15,190.00 | 15,840.00 | 15,261.21 | 3.33% | 10,499 |
| Aug 17, 2025 | 15,200.00 | 15,370.00 | 15,210.00 | 15,330.00 | 14,769.85 | 0.86% | 1,376 |
| Aug 14, 2025 | 15,190.00 | 15,290.00 | 15,120.00 | 15,200.00 | 14,644.60 | 0.07% | 1,648 |
| Aug 13, 2025 | 14,840.00 | 15,250.00 | 14,840.00 | 15,190.00 | 14,634.96 | 2.36% | 4,881 |
| Aug 12, 2025 | 15,100.00 | 15,100.00 | 14,610.00 | 14,840.00 | 14,297.75 | 0.75% | 2,437 |
| Aug 11, 2025 | 14,970.00 | 15,070.00 | 14,700.00 | 14,730.00 | 14,191.77 | -1.60% | 6,728 |
| Aug 10, 2025 | 15,000.00 | 15,050.00 | 14,920.00 | 14,970.00 | 14,423.00 | 0.47% | 2,215 |
| Aug 7, 2025 | 14,710.00 | 14,960.00 | 14,670.00 | 14,900.00 | 14,355.56 | 1.29% | 17,060 |
| Aug 6, 2025 | 14,620.00 | 14,780.00 | 14,490.00 | 14,710.00 | 14,172.50 | 0.62% | 9,743 |
| Aug 5, 2025 | 14,870.00 | 15,050.00 | 14,580.00 | 14,620.00 | 14,085.79 | -0.95% | 6,192 |
| Aug 4, 2025 | 14,580.00 | 14,760.00 | 14,450.00 | 14,760.00 | 14,220.67 | 1.23% | 3,943 |
| Jul 31, 2025 | 14,600.00 | 14,750.00 | 14,570.00 | 14,580.00 | 14,047.25 | -0.14% | 7,145 |
| Jul 30, 2025 | 14,680.00 | 14,790.00 | 14,380.00 | 14,600.00 | 14,066.52 | -0.54% | 9,693 |
| Jul 29, 2025 | 14,250.00 | 14,720.00 | 14,250.00 | 14,680.00 | 14,143.60 | 1.87% | 9,963 |
| Jul 28, 2025 | 14,650.00 | 14,880.00 | 14,350.00 | 14,410.00 | 13,883.46 | -1.64% | 8,948 |
| Jul 27, 2025 | 14,900.00 | 14,900.00 | 14,500.00 | 14,650.00 | 14,114.69 | -1.68% | 3,084 |
| Jul 24, 2025 | 14,620.00 | 14,970.00 | 14,500.00 | 14,900.00 | 14,355.56 | 2.26% | 9,154 |
| Jul 23, 2025 | 14,480.00 | 14,680.00 | 14,380.00 | 14,570.00 | 14,037.62 | 0.62% | 5,259 |
| Jul 22, 2025 | 14,290.00 | 14,580.00 | 14,190.00 | 14,480.00 | 13,950.91 | 1.33% | 5,477 |
| Jul 21, 2025 | 14,150.00 | 14,350.00 | 13,980.00 | 14,290.00 | 13,767.85 | 0.78% | 15,101 |
| Jul 20, 2025 | 14,120.00 | 14,250.00 | 14,100.00 | 14,180.00 | 13,661.87 | 0.42% | 20,766 |
| Jul 17, 2025 | 14,000.00 | 14,150.00 | 13,970.00 | 14,120.00 | 13,604.06 | 0.86% | 5,253 |
| Jul 16, 2025 | 14,190.00 | 14,360.00 | 13,970.00 | 14,000.00 | 13,488.44 | -1.34% | 10,936 |
| Jul 15, 2025 | 14,410.00 | 14,600.00 | 14,100.00 | 14,190.00 | 13,671.50 | -1.53% | 9,930 |
| Jul 14, 2025 | 14,730.00 | 14,780.00 | 14,400.00 | 14,410.00 | 13,883.46 | -2.17% | 13,021 |
| Jul 13, 2025 | 15,200.00 | 15,200.00 | 14,680.00 | 14,730.00 | 14,191.77 | -3.47% | 3,876 |
| Jul 10, 2025 | 15,090.00 | 15,410.00 | 15,060.00 | 15,260.00 | 14,702.40 | 1.33% | 13,420 |
| Jul 9, 2025 | 14,170.00 | 15,060.00 | 14,170.00 | 15,060.00 | 14,509.71 | 6.28% | 25,229 |
| Jul 8, 2025 | 14,210.00 | 14,360.00 | 14,010.00 | 14,170.00 | 13,652.23 | -0.28% | 6,947 |
| Jul 7, 2025 | 14,430.00 | 14,430.00 | 14,210.00 | 14,210.00 | 13,690.77 | -1.52% | 7,800 |
| Jul 6, 2025 | 14,260.00 | 14,500.00 | 14,190.00 | 14,430.00 | 13,902.73 | 1.19% | 6,054 |