Fire & Gas Detection Technologies Ltd (TLV:FGAS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,056.00
+24.00 (2.33%)
At close: Dec 4, 2025
TLV:FGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,032.00 | 1,090.00 | 1,003.00 | 1,056.00 | 1,056.00 | 2.33% | 12,475 |
| Dec 3, 2025 | 1,030.00 | 1,039.00 | 1,039.00 | 1,032.00 | 1,032.00 | 0.19% | 38 |
| Dec 2, 2025 | 1,030.00 | 1,040.00 | 1,027.00 | 1,030.00 | 1,030.00 | 1.58% | 205 |
| Dec 1, 2025 | 996.40 | 1,030.00 | 1,011.00 | 1,014.00 | 1,014.00 | 1.77% | 419 |
| Nov 30, 2025 | 1,001.00 | 1,001.00 | 990.00 | 996.40 | 996.40 | -0.46% | 263 |
| Nov 27, 2025 | 991.00 | 1,004.00 | 991.00 | 1,001.00 | 1,001.00 | 0.71% | 131 |
| Nov 26, 2025 | 1,002.00 | 1,025.00 | 990.00 | 993.90 | 993.90 | -0.81% | 1,468 |
| Nov 25, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,002.00 | 1,002.00 | 0.36% | 29 |
| Nov 24, 2025 | 1,004.00 | 1,013.00 | 986.30 | 998.40 | 998.40 | -0.56% | 683 |
| Nov 23, 2025 | 1,007.00 | 1,012.00 | 984.10 | 1,004.00 | 1,004.00 | -0.30% | 133 |
| Nov 20, 2025 | 993.40 | 1,024.00 | 995.50 | 1,007.00 | 1,007.00 | 1.37% | 153 |
| Nov 19, 2025 | 989.20 | 1,075.00 | 980.00 | 993.40 | 993.40 | 0.42% | 3,393 |
| Nov 18, 2025 | 999.90 | 999.90 | 981.10 | 989.20 | 989.20 | -1.07% | 4,479 |
| Nov 17, 2025 | 1,040.00 | 1,040.00 | 998.00 | 999.90 | 999.90 | -3.86% | 14,531 |
| Nov 16, 2025 | 1,059.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.79% | 404 |
| Nov 13, 2025 | 1,066.00 | 1,100.00 | 1,035.00 | 1,059.00 | 1,059.00 | -0.66% | 79 |
| Nov 12, 2025 | 1,122.00 | 1,122.00 | 1,063.00 | 1,066.00 | 1,066.00 | 2.70% | 7,789 |
| Nov 11, 2025 | 1,008.00 | 1,089.00 | 1,024.00 | 1,038.00 | 1,038.00 | 2.98% | 180 |
| Nov 10, 2025 | 1,010.00 | 1,034.00 | 1,000.00 | 1,008.00 | 1,008.00 | -0.20% | 460 |
| Nov 9, 2025 | 1,000.00 | 1,013.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 2,113 |
| Nov 6, 2025 | 1,081.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -7.49% | 10,796 |
| Nov 5, 2025 | 1,100.00 | 1,100.00 | 1,080.00 | 1,081.00 | 1,081.00 | -1.73% | 896 |
| Nov 4, 2025 | 1,087.00 | 1,106.00 | 1,087.00 | 1,100.00 | 1,100.00 | 1.20% | 16,638 |
| Nov 3, 2025 | 1,115.00 | 1,103.00 | 1,072.00 | 1,087.00 | 1,087.00 | -2.51% | 370 |
| Nov 2, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 23 |
| Oct 30, 2025 | 1,104.00 | 1,131.00 | 1,070.00 | 1,115.00 | 1,115.00 | 1.00% | 8,707 |
| Oct 29, 2025 | 1,043.00 | 1,174.00 | 1,043.00 | 1,104.00 | 1,104.00 | 5.85% | 42,148 |
| Oct 28, 2025 | 1,044.00 | 1,044.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.10% | 1,571 |
| Oct 27, 2025 | 1,044.00 | 1,060.00 | 1,016.00 | 1,044.00 | 1,044.00 | - | 1,585 |
| Oct 26, 2025 | 1,100.00 | 1,101.00 | 1,022.00 | 1,044.00 | 1,044.00 | -5.09% | 197 |
| Oct 23, 2025 | 1,109.00 | 1,146.00 | 1,098.00 | 1,100.00 | 1,100.00 | -0.81% | 6,974 |
| Oct 22, 2025 | 1,101.00 | 1,111.00 | 1,062.00 | 1,109.00 | 1,109.00 | 0.73% | 15,036 |
| Oct 21, 2025 | 1,106.00 | 1,140.00 | 1,045.00 | 1,101.00 | 1,101.00 | -0.45% | 446 |
| Oct 20, 2025 | 1,065.00 | 1,134.00 | 1,065.00 | 1,106.00 | 1,106.00 | 3.85% | 9,250 |
| Oct 19, 2025 | 1,096.00 | 1,096.00 | 1,044.00 | 1,065.00 | 1,065.00 | -2.83% | 1,972 |
| Oct 16, 2025 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | - | 528 |
| Oct 15, 2025 | 1,087.00 | 1,105.00 | 1,085.00 | 1,096.00 | 1,096.00 | 0.83% | 4,251 |
| Oct 12, 2025 | 1,080.00 | 1,097.00 | 1,080.00 | 1,087.00 | 1,087.00 | 0.65% | 2,638 |
| Oct 9, 2025 | 1,070.00 | 1,097.00 | 1,055.00 | 1,080.00 | 1,080.00 | 0.93% | 642 |
| Oct 8, 2025 | 1,051.00 | 1,096.00 | 1,042.00 | 1,070.00 | 1,070.00 | 1.81% | 679 |
| Oct 5, 2025 | 982.30 | 1,085.00 | 1,010.00 | 1,051.00 | 1,051.00 | 6.99% | 10,868 |
| Sep 30, 2025 | 998.20 | 1,010.00 | 971.50 | 982.30 | 982.30 | -1.59% | 2,512 |
| Sep 29, 2025 | 1,016.00 | 1,000.00 | 985.00 | 998.20 | 998.20 | -1.75% | 1,028 |
| Sep 28, 2025 | 995.40 | 1,018.00 | 995.40 | 1,016.00 | 1,016.00 | 2.07% | 980 |
| Sep 25, 2025 | 992.20 | 1,019.00 | 992.20 | 995.40 | 995.40 | 0.32% | 572 |
| Sep 21, 2025 | 992.30 | 993.90 | 985.70 | 992.20 | 992.20 | -0.01% | 3,445 |
| Sep 18, 2025 | 1,011.00 | 1,011.00 | 986.00 | 992.30 | 992.30 | -1.85% | 137 |
| Sep 17, 2025 | 1,030.00 | 1,030.00 | 996.00 | 1,011.00 | 1,011.00 | -1.84% | 18,701 |
| Sep 16, 2025 | 1,042.00 | 1,042.00 | 1,020.00 | 1,030.00 | 1,030.00 | -1.15% | 5,190 |
| Sep 15, 2025 | 1,064.00 | 1,059.00 | 1,028.00 | 1,042.00 | 1,042.00 | -2.07% | 40,506 |
| Sep 14, 2025 | 1,068.00 | 1,068.00 | 1,039.00 | 1,064.00 | 1,064.00 | -0.37% | 57 |
| Sep 11, 2025 | 1,093.00 | 1,100.00 | 1,066.00 | 1,068.00 | 1,068.00 | -2.29% | 1,541 |
| Sep 10, 2025 | 1,091.00 | 1,097.00 | 1,091.00 | 1,093.00 | 1,093.00 | 0.18% | 69 |
| Sep 9, 2025 | 1,106.00 | 1,106.00 | 1,090.00 | 1,091.00 | 1,091.00 | -1.36% | 901 |
| Sep 8, 2025 | 1,119.00 | 1,119.00 | 1,096.00 | 1,106.00 | 1,106.00 | -1.16% | 101 |
| Sep 7, 2025 | 1,113.00 | 1,119.00 | 1,113.00 | 1,119.00 | 1,119.00 | 0.54% | 292 |
| Sep 4, 2025 | 1,101.00 | 1,139.00 | 1,089.00 | 1,113.00 | 1,113.00 | 1.09% | 1,507 |
| Sep 3, 2025 | 1,122.00 | 1,122.00 | 1,100.00 | 1,101.00 | 1,101.00 | -1.87% | 697 |
| Sep 2, 2025 | 1,139.00 | 1,139.00 | 1,100.00 | 1,122.00 | 1,122.00 | -1.49% | 80 |
| Sep 1, 2025 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | - | 11 |
| Aug 31, 2025 | 1,115.00 | 1,195.00 | 1,111.00 | 1,139.00 | 1,139.00 | 2.15% | 2,539 |
| Aug 28, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | - | 71 |
| Aug 27, 2025 | 1,121.00 | 1,115.00 | 1,114.00 | 1,115.00 | 1,115.00 | -0.54% | 1,926 |
| Aug 26, 2025 | 1,140.00 | 1,140.00 | 1,120.00 | 1,121.00 | 1,121.00 | -1.67% | 260 |
| Aug 25, 2025 | 1,144.00 | 1,144.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.35% | 213 |
| Aug 24, 2025 | 1,140.00 | 1,168.00 | 1,140.00 | 1,144.00 | 1,144.00 | 0.35% | 1,993 |
| Aug 21, 2025 | 1,135.00 | 1,155.00 | 1,110.00 | 1,140.00 | 1,140.00 | 0.44% | 1,396 |
| Aug 20, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - | 506 |
| Aug 19, 2025 | 1,134.00 | 1,153.00 | 1,125.00 | 1,135.00 | 1,135.00 | 0.09% | 2,211 |
| Aug 18, 2025 | 1,113.00 | 1,197.00 | 1,113.00 | 1,134.00 | 1,134.00 | 1.89% | 3,518 |
| Aug 17, 2025 | 1,107.00 | 1,119.00 | 1,107.00 | 1,113.00 | 1,113.00 | 0.54% | 817 |
| Aug 14, 2025 | 1,131.00 | 1,138.00 | 1,032.00 | 1,107.00 | 1,107.00 | -2.12% | 1,516 |
| Aug 13, 2025 | 1,154.00 | 1,154.00 | 1,114.00 | 1,131.00 | 1,131.00 | -1.99% | 1,902 |
| Aug 12, 2025 | 1,169.00 | 1,170.00 | 1,091.00 | 1,154.00 | 1,154.00 | -0.52% | 2,843 |
| Aug 11, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 44 |
| Aug 10, 2025 | 1,168.00 | 1,186.00 | 1,113.00 | 1,160.00 | 1,160.00 | -0.68% | 1,708 |
| Aug 7, 2025 | 1,118.00 | 1,189.00 | 1,153.00 | 1,168.00 | 1,168.00 | 4.47% | 2,834 |
| Aug 6, 2025 | 1,094.00 | 1,126.00 | 1,092.00 | 1,118.00 | 1,118.00 | 2.19% | 615 |
| Aug 5, 2025 | 1,065.00 | 1,111.00 | 1,076.00 | 1,094.00 | 1,094.00 | 2.72% | 5,261 |
| Aug 4, 2025 | 1,077.00 | 1,106.00 | 1,018.00 | 1,065.00 | 1,065.00 | -1.11% | 17,424 |
| Jul 31, 2025 | 1,095.00 | 1,109.00 | 1,075.00 | 1,077.00 | 1,077.00 | -1.64% | 6,536 |
| Jul 30, 2025 | 1,121.00 | 1,121.00 | 1,081.00 | 1,095.00 | 1,095.00 | -2.32% | 564 |
| Jul 29, 2025 | 1,091.00 | 1,125.00 | 1,091.00 | 1,121.00 | 1,121.00 | 2.75% | 5,558 |
| Jul 28, 2025 | 1,125.00 | 1,125.00 | 1,053.00 | 1,091.00 | 1,091.00 | 1.30% | 3,840 |
| Jul 27, 2025 | 1,077.00 | 1,077.00 | 1,067.00 | 1,077.00 | 1,077.00 | - | 8,015 |
| Jul 24, 2025 | 1,105.00 | 1,105.00 | 1,075.00 | 1,077.00 | 1,077.00 | -2.53% | 4,410 |
| Jul 23, 2025 | 1,134.00 | 1,134.00 | 1,011.00 | 1,105.00 | 1,105.00 | 4.94% | 1,182 |
| Jul 22, 2025 | 1,150.00 | 1,150.00 | 1,041.00 | 1,053.00 | 1,053.00 | -0.57% | 8,546 |
| Jul 21, 2025 | 1,065.00 | 1,065.00 | 1,047.00 | 1,059.00 | 1,059.00 | -2.40% | 16,997 |
| Jul 20, 2025 | 1,062.00 | 1,111.00 | 1,062.00 | 1,085.00 | 1,085.00 | 2.17% | 3,555 |
| Jul 17, 2025 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | - | 47 |
| Jul 16, 2025 | 1,066.00 | 1,066.00 | 1,033.00 | 1,062.00 | 1,062.00 | -0.38% | 1,985 |
| Jul 15, 2025 | 1,040.00 | 1,092.00 | 1,036.00 | 1,066.00 | 1,066.00 | 2.50% | 15,080 |
| Jul 14, 2025 | 1,051.00 | 1,051.00 | 1,040.00 | 1,040.00 | 1,040.00 | -1.05% | 15,970 |
| Jul 13, 2025 | 1,037.00 | 1,110.00 | 1,031.00 | 1,051.00 | 1,051.00 | 1.35% | 11,256 |
| Jul 10, 2025 | 1,073.00 | 1,073.00 | 1,022.00 | 1,037.00 | 1,037.00 | - | 5,792 |
| Jul 9, 2025 | 1,066.00 | 1,043.00 | 1,034.00 | 1,037.00 | 1,037.00 | -2.72% | 2,590 |
| Jul 8, 2025 | 1,066.00 | 1,072.00 | 1,036.00 | 1,066.00 | 1,066.00 | - | 8,638 |
| Jul 7, 2025 | 1,048.00 | 1,150.00 | 1,040.00 | 1,066.00 | 1,066.00 | 1.72% | 14,223 |
| Jul 6, 2025 | 1,068.00 | 1,068.00 | 1,033.00 | 1,048.00 | 1,048.00 | -1.87% | 3,380 |