FMS Enterprises Migun Ltd (TLV:FBRT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 23,040
+130 (0.57%)
Apr 29, 2026, 3:55 PM IDT
FMS Enterprises Migun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 23,000.00 | 23,420.00 | 22,460.00 | 22,910.00 | 22,910.00 | -0.39% | 6,184 |
| Apr 27, 2026 | 23,920.00 | 23,940.00 | 22,690.00 | 23,000.00 | 23,000.00 | -3.85% | 280,998 |
| Apr 24, 2026 | 24,000.00 | 24,190.00 | 23,580.00 | 23,920.00 | 23,920.00 | -0.33% | 17,655 |
| Apr 23, 2026 | 24,140.00 | 24,820.00 | 23,330.00 | 24,000.00 | 24,000.00 | -3.19% | 11,494 |
| Apr 20, 2026 | 24,540.00 | 24,790.00 | 23,700.00 | 24,790.00 | 24,137.92 | 1.02% | 6,003 |
| Apr 17, 2026 | 24,390.00 | 24,760.00 | 23,390.00 | 24,540.00 | 23,894.50 | 0.62% | 10,106 |
| Apr 16, 2026 | 24,050.00 | 24,590.00 | 23,300.00 | 24,390.00 | 23,748.45 | 1.20% | 9,505 |
| Apr 15, 2026 | 23,610.00 | 24,610.00 | 23,380.00 | 24,100.00 | 23,466.07 | -3.95% | 17,127 |
| Apr 14, 2026 | 24,370.00 | 25,440.00 | 23,620.00 | 25,090.00 | 24,430.03 | 2.95% | 16,221 |
| Apr 13, 2026 | 26,010.00 | 26,010.00 | 23,000.00 | 24,370.00 | 23,728.97 | -6.31% | 21,031 |
| Apr 10, 2026 | 26,200.00 | 26,580.00 | 26,000.00 | 26,010.00 | 25,325.83 | -1.40% | 10,028 |
| Apr 9, 2026 | 26,690.00 | 26,690.00 | 26,000.00 | 26,380.00 | 25,686.10 | -1.16% | 8,267 |
| Apr 6, 2026 | 25,930.00 | 26,690.00 | 25,930.00 | 26,690.00 | 25,987.95 | 1.95% | 12,854 |
| Apr 3, 2026 | 26,010.00 | 26,340.00 | 25,190.00 | 26,180.00 | 25,491.36 | 0.65% | 3,069 |
| Mar 31, 2026 | 26,030.00 | 26,100.00 | 25,100.00 | 26,010.00 | 25,325.83 | -0.08% | 22,419 |
| Mar 30, 2026 | 25,840.00 | 26,030.00 | 24,490.00 | 26,030.00 | 25,345.31 | 0.74% | 13,212 |
| Mar 27, 2026 | 25,730.00 | 25,870.00 | 24,770.00 | 25,840.00 | 25,160.30 | 0.43% | 6,577 |
| Mar 26, 2026 | 25,940.00 | 26,460.00 | 25,660.00 | 25,730.00 | 25,053.20 | -0.81% | 7,416 |
| Mar 25, 2026 | 26,770.00 | 26,800.00 | 25,560.00 | 25,940.00 | 25,257.67 | -3.03% | 14,795 |
| Mar 24, 2026 | 27,000.00 | 27,000.00 | 25,800.00 | 26,750.00 | 26,046.37 | 0.26% | 12,538 |
| Mar 23, 2026 | 27,000.00 | 27,000.00 | 25,650.00 | 26,680.00 | 25,978.21 | -0.30% | 10,696 |
| Mar 20, 2026 | 27,100.00 | 27,490.00 | 26,760.00 | 26,760.00 | 26,056.10 | -1.25% | 54,858 |
| Mar 19, 2026 | 27,500.00 | 27,500.00 | 26,690.00 | 27,100.00 | 26,387.16 | -1.45% | 20,008 |
| Mar 18, 2026 | 27,120.00 | 27,500.00 | 26,700.00 | 27,500.00 | 26,776.64 | 1.40% | 13,857 |
| Mar 17, 2026 | 27,400.00 | 27,400.00 | 26,500.00 | 27,120.00 | 26,406.64 | -1.02% | 12,360 |
| Mar 16, 2026 | 26,500.00 | 27,400.00 | 26,320.00 | 27,400.00 | 26,679.27 | 3.40% | 14,011 |
| Mar 13, 2026 | 26,860.00 | 26,860.00 | 25,800.00 | 26,500.00 | 25,802.94 | -1.34% | 5,944 |
| Mar 12, 2026 | 27,370.00 | 27,370.00 | 26,590.00 | 26,860.00 | 26,153.47 | -1.86% | 16,589 |
| Mar 11, 2026 | 28,000.00 | 28,000.00 | 26,490.00 | 27,370.00 | 26,650.06 | 0.07% | 20,521 |
| Mar 10, 2026 | 29,700.00 | 29,700.00 | 27,350.00 | 27,350.00 | 26,630.59 | -7.91% | 16,306 |
| Mar 9, 2026 | 29,200.00 | 29,700.00 | 28,610.00 | 29,700.00 | 28,918.77 | 1.71% | 31,202 |
| Mar 6, 2026 | 29,490.00 | 29,490.00 | 28,620.00 | 29,200.00 | 28,431.92 | -0.98% | 11,787 |
| Mar 5, 2026 | 29,000.00 | 29,690.00 | 28,150.00 | 29,490.00 | 28,714.30 | 3.87% | 66,318 |
| Mar 4, 2026 | 28,200.00 | 29,220.00 | 27,530.00 | 28,390.00 | 27,643.23 | 0.67% | 23,208 |
| Mar 2, 2026 | 27,150.00 | 28,400.00 | 27,150.00 | 28,200.00 | 27,458.23 | 3.87% | 34,073 |
| Feb 27, 2026 | 26,890.00 | 27,290.00 | 26,530.00 | 27,150.00 | 26,435.85 | 0.97% | 6,062 |
| Feb 26, 2026 | 26,770.00 | 27,140.00 | 26,280.00 | 26,890.00 | 26,182.69 | 0.45% | 7,346 |
| Feb 25, 2026 | 26,250.00 | 26,790.00 | 24,780.00 | 26,770.00 | 26,065.84 | 1.98% | 11,623 |
| Feb 24, 2026 | 26,120.00 | 26,450.00 | 25,860.00 | 26,250.00 | 25,559.52 | 0.50% | 35,455 |
| Feb 23, 2026 | 26,000.00 | 26,230.00 | 25,640.00 | 26,120.00 | 25,432.94 | 0.46% | 12,264 |
| Feb 20, 2026 | 25,510.00 | 26,390.00 | 25,610.00 | 26,000.00 | 25,316.10 | 1.92% | 17,291 |
| Feb 19, 2026 | 25,250.00 | 25,800.00 | 25,250.00 | 25,510.00 | 24,838.98 | 1.03% | 17,385 |
| Feb 18, 2026 | 25,060.00 | 25,500.00 | 24,600.00 | 25,250.00 | 24,585.82 | 0.76% | 59,931 |
| Feb 17, 2026 | 24,950.00 | 25,060.00 | 24,360.00 | 25,060.00 | 24,400.82 | 0.44% | 10,547 |
| Feb 16, 2026 | 24,500.00 | 25,250.00 | 24,110.00 | 24,950.00 | 24,293.72 | 1.84% | 8,675 |
| Feb 13, 2026 | 24,560.00 | 24,840.00 | 24,240.00 | 24,500.00 | 23,855.55 | -0.24% | 12,059 |
| Feb 12, 2026 | 25,000.00 | 25,160.00 | 24,240.00 | 24,560.00 | 23,913.97 | -1.76% | 20,144 |
| Feb 11, 2026 | 25,260.00 | 25,260.00 | 24,730.00 | 25,000.00 | 24,342.40 | -1.03% | 61,322 |
| Feb 10, 2026 | 25,260.00 | 25,410.00 | 25,010.00 | 25,260.00 | 24,595.56 | - | 14,891 |
| Feb 9, 2026 | 24,530.00 | 25,380.00 | 24,530.00 | 25,260.00 | 24,595.56 | 1.12% | 18,860 |
| Feb 6, 2026 | 25,000.00 | 25,120.00 | 24,730.00 | 24,980.00 | 24,322.93 | -0.16% | 26,404 |
| Feb 5, 2026 | 26,160.00 | 26,240.00 | 25,020.00 | 25,020.00 | 24,361.87 | -4.36% | 82,803 |
| Feb 4, 2026 | 26,150.00 | 26,250.00 | 25,760.00 | 26,160.00 | 25,471.89 | 0.04% | 24,521 |
| Feb 3, 2026 | 26,510.00 | 26,900.00 | 26,020.00 | 26,150.00 | 25,462.15 | -1.36% | 22,688 |
| Feb 2, 2026 | 26,800.00 | 26,800.00 | 25,500.00 | 26,510.00 | 25,812.68 | -1.16% | 40,038 |
| Jan 30, 2026 | 28,550.00 | 28,550.00 | 26,000.00 | 26,820.00 | 26,114.53 | -5.50% | 35,055 |
| Jan 29, 2026 | 28,820.00 | 29,140.00 | 27,690.00 | 28,380.00 | 27,633.49 | -1.53% | 24,588 |
| Jan 28, 2026 | 29,000.00 | 29,170.00 | 28,550.00 | 28,820.00 | 28,061.92 | - | 30,632 |
| Jan 27, 2026 | 28,350.00 | 28,910.00 | 28,030.00 | 28,820.00 | 28,061.92 | 1.84% | 36,537 |
| Jan 26, 2026 | 27,700.00 | 28,300.00 | 27,410.00 | 28,300.00 | 27,555.60 | 1.25% | 51,880 |
| Jan 23, 2026 | 26,360.00 | 27,950.00 | 26,170.00 | 27,950.00 | 27,214.80 | 6.03% | 19,125 |
| Jan 22, 2026 | 25,870.00 | 26,450.00 | 25,720.00 | 26,360.00 | 25,666.63 | 1.89% | 26,734 |
| Jan 21, 2026 | 25,600.00 | 26,430.00 | 25,060.00 | 25,870.00 | 25,189.52 | 1.05% | 20,371 |
| Jan 20, 2026 | 25,620.00 | 26,050.00 | 25,040.00 | 25,600.00 | 24,926.62 | -0.08% | 28,036 |
| Jan 19, 2026 | 25,130.00 | 25,620.00 | 24,620.00 | 25,620.00 | 24,946.09 | 1.95% | 37,968 |
| Jan 16, 2026 | 25,330.00 | 25,490.00 | 24,610.00 | 25,130.00 | 24,468.98 | -0.79% | 17,754 |
| Jan 15, 2026 | 25,330.00 | 25,450.00 | 24,530.00 | 25,330.00 | 24,663.72 | - | 28,595 |
| Jan 14, 2026 | 26,000.00 | 26,430.00 | 24,910.00 | 25,330.00 | 24,663.72 | -1.05% | 31,224 |
| Jan 13, 2026 | 25,950.00 | 25,950.00 | 25,200.00 | 25,600.00 | 24,926.62 | -0.39% | 32,551 |
| Jan 12, 2026 | 26,500.00 | 26,670.00 | 25,180.00 | 25,700.00 | 25,023.99 | 0.39% | 38,529 |
| Jan 9, 2026 | 25,600.00 | 26,320.00 | 25,350.00 | 25,600.00 | 24,926.62 | - | 9,565 |
| Jan 8, 2026 | 24,620.00 | 26,320.00 | 24,690.00 | 25,600.00 | 24,926.62 | 3.98% | 44,501 |
| Jan 7, 2026 | 25,100.00 | 25,280.00 | 24,010.00 | 24,620.00 | 23,972.40 | -1.91% | 25,436 |
| Jan 6, 2026 | 24,590.00 | 25,100.00 | 23,780.00 | 25,100.00 | 24,439.77 | 2.07% | 33,798 |
| Jan 5, 2026 | 23,300.00 | 24,590.00 | 23,300.00 | 24,590.00 | 23,943.18 | 5.63% | 33,767 |
| Jan 1, 2026 | 23,500.00 | 23,510.00 | 22,930.00 | 23,280.00 | 22,667.64 | -0.94% | 18,173 |
| Dec 31, 2025 | 23,500.00 | 23,510.00 | 23,180.00 | 23,500.00 | 22,881.86 | - | 11,885 |
| Dec 30, 2025 | 22,800.00 | 23,500.00 | 22,380.00 | 23,500.00 | 22,881.86 | 2.58% | 14,931 |
| Dec 29, 2025 | 22,980.00 | 22,980.00 | 22,560.00 | 22,910.00 | 22,307.38 | -0.30% | 8,198 |
| Dec 28, 2025 | 22,530.00 | 22,980.00 | 22,530.00 | 22,980.00 | 22,375.53 | 2.59% | 4,455 |
| Dec 25, 2025 | 21,980.00 | 22,400.00 | 21,710.00 | 22,400.00 | 21,810.79 | 1.91% | 2,310 |
| Dec 24, 2025 | 21,570.00 | 21,990.00 | 21,450.00 | 21,980.00 | 21,401.84 | 1.90% | 7,178 |
| Dec 23, 2025 | 21,640.00 | 21,640.00 | 21,320.00 | 21,570.00 | 21,002.62 | -0.09% | 6,937 |
| Dec 22, 2025 | 21,560.00 | 21,840.00 | 21,320.00 | 21,590.00 | 21,022.10 | 0.14% | 8,962 |
| Dec 21, 2025 | 21,240.00 | 21,760.00 | 21,210.00 | 21,560.00 | 20,992.89 | 1.51% | 3,520 |
| Dec 18, 2025 | 20,860.00 | 21,300.00 | 20,600.00 | 21,240.00 | 20,681.30 | 2.36% | 6,712 |
| Dec 17, 2025 | 20,850.00 | 20,850.00 | 20,680.00 | 20,750.00 | 20,204.19 | - | 6,837 |
| Dec 16, 2025 | 20,360.00 | 20,900.00 | 20,360.00 | 20,750.00 | 20,204.19 | 1.92% | 4,660 |
| Dec 15, 2025 | 20,510.00 | 20,550.00 | 20,300.00 | 20,360.00 | 19,824.45 | -0.73% | 989 |
| Dec 14, 2025 | 20,370.00 | 20,680.00 | 20,300.00 | 20,510.00 | 19,970.50 | 0.69% | 1,959 |
| Dec 11, 2025 | 20,360.00 | 20,590.00 | 20,300.00 | 20,370.00 | 19,834.19 | 0.05% | 4,932 |
| Dec 10, 2025 | 20,400.00 | 20,530.00 | 20,220.00 | 20,360.00 | 19,824.45 | -0.20% | 1,767 |
| Dec 9, 2025 | 20,010.00 | 20,520.00 | 19,880.00 | 20,400.00 | 19,863.40 | 1.95% | 3,516 |
| Dec 8, 2025 | 20,200.00 | 20,410.00 | 19,910.00 | 20,010.00 | 19,483.66 | -0.94% | 1,915 |
| Dec 7, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,200.00 | 19,668.66 | -1.46% | 3,157 |
| Dec 4, 2025 | 20,810.00 | 20,850.00 | 20,320.00 | 20,500.00 | 19,960.77 | -0.92% | 1,717 |
| Dec 3, 2025 | 20,620.00 | 20,720.00 | 20,450.00 | 20,690.00 | 20,145.77 | 0.34% | 3,983 |
| Dec 2, 2025 | 20,480.00 | 20,770.00 | 20,290.00 | 20,620.00 | 20,077.61 | 0.68% | 16,951 |
| Dec 1, 2025 | 20,460.00 | 20,650.00 | 20,250.00 | 20,480.00 | 19,941.29 | 0.10% | 3,264 |
| Nov 30, 2025 | 20,130.00 | 20,540.00 | 19,840.00 | 20,460.00 | 19,921.82 | 1.64% | 5,003 |