Feat Fund Investments - Limited Partnership (TLV:FEAT)
Israel
· Delayed Price · Currency is ILS · Price in ILA 193.50
-6.50 (-3.25%)
At close: Mar 5, 2026
TLV:FEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 200.00 | 194.00 | 193.00 | 193.50 | 193.50 | -3.25% | 2,800 |
| Mar 4, 2026 | 190.10 | 200.00 | 200.00 | 200.00 | 200.00 | 5.21% | 1,500 |
| Mar 2, 2026 | 183.70 | 190.10 | 190.10 | 190.10 | 190.10 | 3.48% | 1,500 |
| Feb 26, 2026 | 183.00 | 186.70 | 179.40 | 183.70 | 183.70 | 0.38% | 2,395 |
| Feb 25, 2026 | 194.00 | 189.00 | 181.60 | 183.00 | 183.00 | -5.67% | 18,782 |
| Feb 24, 2026 | 192.30 | 194.20 | 194.00 | 194.00 | 194.00 | 0.88% | 19,999 |
| Feb 23, 2026 | 195.30 | 199.20 | 188.50 | 192.30 | 192.30 | -1.54% | 6,019 |
| Feb 20, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | 0.51% | 1,400 |
| Feb 19, 2026 | 201.30 | 194.30 | 194.30 | 194.30 | 194.30 | -3.48% | 1,400 |
| Feb 18, 2026 | 205.00 | 203.00 | 197.80 | 201.30 | 201.30 | -1.80% | 4,300 |
| Feb 11, 2026 | 211.90 | 213.70 | 204.50 | 205.00 | 205.00 | -3.26% | 21,984 |
| Feb 10, 2026 | 205.10 | 212.30 | 211.20 | 211.90 | 211.90 | 3.32% | 7,100 |
| Feb 9, 2026 | 200.10 | 207.10 | 198.80 | 205.10 | 205.10 | 2.50% | 16,664 |
| Feb 6, 2026 | 206.90 | 200.70 | 199.70 | 200.10 | 200.10 | -3.29% | 3,487 |
| Feb 4, 2026 | 211.60 | 209.50 | 204.20 | 206.90 | 206.90 | -2.22% | 2,600 |
| Feb 3, 2026 | 209.50 | 211.60 | 211.50 | 211.60 | 211.60 | 1.00% | 6,704 |
| Feb 2, 2026 | 217.00 | 209.70 | 209.40 | 209.50 | 209.50 | -3.46% | 6,571 |
| Jan 30, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | - | 2 |
| Jan 29, 2026 | 214.10 | 220.90 | 213.20 | 217.00 | 217.00 | 1.35% | 1,862 |
| Jan 28, 2026 | 214.50 | 216.60 | 211.50 | 214.10 | 214.10 | -0.19% | 23,822 |
| Jan 27, 2026 | 229.10 | 229.10 | 213.70 | 214.50 | 214.50 | -3.12% | 2,111 |
| Jan 26, 2026 | 223.40 | 223.40 | 223.40 | 221.40 | 221.40 | 0.09% | 100 |
| Jan 23, 2026 | 220.90 | 222.70 | 220.90 | 221.20 | 221.20 | 0.14% | 18,814 |
| Jan 22, 2026 | 220.40 | 222.60 | 222.60 | 220.90 | 220.90 | 0.23% | 270 |
| Jan 21, 2026 | 231.00 | 231.00 | 219.40 | 220.40 | 220.40 | -3.08% | 1,312 |
| Jan 20, 2026 | 231.00 | 231.00 | 231.00 | 227.40 | 227.40 | 1.52% | 534 |
| Jan 19, 2026 | 229.10 | 229.10 | 225.80 | 224.00 | 224.00 | 1.17% | 493 |
| Jan 16, 2026 | 234.00 | 234.00 | 234.00 | 221.40 | 221.40 | 1.19% | 185 |
| Jan 15, 2026 | 225.00 | 225.00 | 225.00 | 218.80 | 218.80 | 0.60% | 192 |
| Jan 14, 2026 | 224.50 | 224.50 | 224.50 | 217.50 | 217.50 | 0.28% | 88 |
| Jan 13, 2026 | 221.10 | 221.10 | 221.00 | 216.90 | 216.90 | 1.54% | 492 |
| Jan 12, 2026 | 214.10 | 219.90 | 212.20 | 213.60 | 213.60 | -0.23% | 8,900 |
| Jan 9, 2026 | 199.00 | 218.90 | 205.00 | 214.10 | 214.10 | 7.59% | 33,917 |
| Jan 8, 2026 | 196.10 | 199.00 | 199.00 | 199.00 | 199.00 | 1.48% | 10,400 |
| Jan 7, 2026 | 200.00 | 200.00 | 200.00 | 196.10 | 196.10 | 0.46% | 200 |
| Jan 6, 2026 | 192.60 | 201.80 | 194.90 | 195.20 | 195.20 | 1.35% | 14,804 |
| Jan 5, 2026 | 195.00 | 195.00 | 195.00 | 192.60 | 192.60 | 1.26% | 545 |
| Jan 1, 2026 | 189.00 | 191.50 | 189.00 | 190.20 | 190.20 | 4.16% | 22,960 |
| Dec 31, 2025 | 188.20 | 188.20 | 188.00 | 182.60 | 182.60 | 0.44% | 152 |
| Dec 30, 2025 | 183.40 | 190.00 | 180.00 | 181.80 | 181.80 | -4.32% | 24,752 |
| Dec 29, 2025 | 184.30 | 196.80 | 184.30 | 190.00 | 190.00 | 6.68% | 22,722 |
| Dec 28, 2025 | 173.10 | 185.30 | 173.10 | 178.10 | 178.10 | -0.72% | 16,587 |
| Dec 25, 2025 | 183.70 | 183.70 | 183.00 | 179.40 | 179.40 | 1.07% | 410 |
| Dec 24, 2025 | 176.30 | 180.00 | 176.30 | 177.50 | 177.50 | 0.68% | 15,764 |
| Dec 23, 2025 | 176.60 | 179.10 | 170.40 | 176.30 | 176.30 | -0.17% | 22,795 |
| Dec 22, 2025 | 176.70 | 176.70 | 176.60 | 176.60 | 176.60 | -0.06% | 13,426 |
| Dec 21, 2025 | 176.80 | 176.80 | 176.60 | 176.70 | 176.70 | 1.14% | 4,989 |
| Dec 18, 2025 | 176.40 | 176.40 | 176.40 | 174.70 | 174.70 | - | 25 |
| Dec 14, 2025 | 175.60 | 175.60 | 175.60 | 174.70 | 174.70 | - | 5 |
| Dec 10, 2025 | 175.40 | 175.40 | 175.40 | 174.70 | 174.70 | 0.11% | 200 |
| Dec 7, 2025 | 175.40 | 175.40 | 175.40 | 174.50 | 174.50 | - | 15 |
| Dec 3, 2025 | 177.00 | 177.00 | 170.20 | 174.50 | 174.50 | 2.05% | 4,800 |
| Nov 30, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 15 |
| Nov 27, 2025 | 176.90 | 176.90 | 170.00 | 171.00 | 171.00 | -2.84% | 2,546 |
| Nov 26, 2025 | 161.00 | 176.00 | 176.00 | 176.00 | 176.00 | 9.32% | 1,498 |
| Nov 24, 2025 | 160.30 | 164.10 | 160.30 | 161.00 | 161.00 | 3.94% | 3,550 |
| Nov 23, 2025 | 156.30 | 156.30 | 156.30 | 154.90 | 154.90 | 0.06% | 111 |
| Nov 20, 2025 | 163.30 | 163.30 | 147.00 | 154.80 | 154.80 | -5.21% | 16,541 |
| Nov 18, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - | 100 |
| Nov 17, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - | 4 |
| Nov 16, 2025 | 162.80 | 168.40 | 162.50 | 163.30 | 163.30 | 3.81% | 2,092 |
| Nov 13, 2025 | 154.60 | 160.00 | 153.80 | 157.30 | 157.30 | 1.75% | 9,387 |
| Nov 12, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - | 300 |
| Nov 11, 2025 | 158.60 | 158.50 | 147.60 | 154.60 | 154.60 | -2.52% | 1,049 |
| Nov 10, 2025 | 162.20 | 162.20 | 155.00 | 158.60 | 158.60 | -1.25% | 849 |
| Nov 9, 2025 | 161.90 | 161.90 | 161.90 | 160.60 | 160.60 | 0.19% | 200 |
| Nov 4, 2025 | 161.10 | 161.10 | 161.10 | 160.30 | 160.30 | - | 5 |
| Nov 3, 2025 | 161.00 | 161.00 | 161.00 | 160.30 | 160.30 | 0.06% | 200 |
| Nov 2, 2025 | 164.20 | 165.00 | 160.00 | 160.20 | 160.20 | -2.44% | 1,970 |
| Oct 28, 2025 | 169.70 | 169.70 | 163.80 | 164.20 | 164.20 | -3.24% | 2,809 |
| Oct 27, 2025 | 170.20 | 170.20 | 170.20 | 169.70 | 169.70 | - | 15 |
| Oct 23, 2025 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - | 1,350 |
| Oct 22, 2025 | 170.00 | 170.00 | 168.90 | 169.70 | 169.70 | 0.59% | 8,017 |
| Oct 21, 2025 | 174.00 | 174.00 | 167.90 | 168.70 | 168.70 | 0.06% | 1,945 |
| Oct 20, 2025 | 167.90 | 173.80 | 167.70 | 168.60 | 168.60 | 0.42% | 2,970 |
| Oct 19, 2025 | 166.50 | 179.60 | 166.50 | 167.90 | 167.90 | 4.35% | 1,051 |
| Oct 16, 2025 | 166.00 | 166.00 | 166.00 | 160.90 | 160.90 | 0.88% | 300 |
| Oct 15, 2025 | 161.50 | 161.50 | 161.00 | 159.50 | 159.50 | 2.44% | 983 |
| Oct 12, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 4.01% | 1,700 |
| Oct 9, 2025 | 149.40 | 150.00 | 149.30 | 149.70 | 149.70 | 4.18% | 13,772 |
| Oct 8, 2025 | 145.70 | 145.70 | 145.70 | 143.70 | 143.70 | 0.14% | 111 |
| Sep 29, 2025 | 144.70 | 144.70 | 144.70 | 143.50 | 143.50 | 0.14% | 200 |
| Sep 18, 2025 | 148.20 | 148.20 | 143.00 | 143.30 | 143.30 | 0.07% | 5,609 |
| Sep 17, 2025 | 141.60 | 145.00 | 142.00 | 143.20 | 143.20 | 1.13% | 2,740 |
| Sep 15, 2025 | 146.50 | 146.50 | 141.40 | 141.60 | 141.60 | -0.35% | 2,100 |
| Sep 14, 2025 | 147.20 | 144.90 | 138.00 | 142.10 | 142.10 | -3.46% | 100,044 |
| Sep 11, 2025 | 142.30 | 147.20 | 147.20 | 147.20 | 147.20 | 3.44% | 2,000 |
| Sep 10, 2025 | 137.50 | 142.30 | 142.30 | 142.30 | 142.30 | 3.49% | 2,000 |
| Sep 8, 2025 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - | 1,178 |
| Sep 7, 2025 | 142.50 | 137.50 | 137.50 | 137.50 | 137.50 | -3.51% | 1,864 |