Fire & Gas Detection Technologies Ltd (TLV:FGAS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 1,057.00
-1.00 (-0.09%)
Apr 28, 2026, 5:24 PM IDT
TLV:FGAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,058.00 | 1,058.00 | 1,051.00 | 1,051.00 | - | -0.66% | 2,440 |
| Apr 27, 2026 | 1,008.00 | 1,069.00 | 1,008.00 | 1,058.00 | 1,058.00 | 4.96% | 172,260 |
| Apr 24, 2026 | 1,007.00 | 1,017.00 | 1,007.00 | 1,008.00 | 1,008.00 | 0.10% | 5,496 |
| Apr 23, 2026 | 990.10 | 1,025.00 | 990.10 | 1,007.00 | 1,007.00 | 1.71% | 108 |
| Apr 20, 2026 | 1,009.00 | 1,026.00 | 989.90 | 990.10 | 990.10 | -1.87% | 31,676 |
| Apr 17, 2026 | 996.40 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1.26% | 541 |
| Apr 16, 2026 | 996.60 | 1,037.00 | 980.20 | 996.40 | 996.40 | -0.02% | 12,137 |
| Apr 15, 2026 | 984.30 | 1,034.00 | 983.10 | 996.60 | 996.60 | 1.25% | 77,756 |
| Apr 14, 2026 | 996.80 | 1,003.00 | 981.00 | 984.30 | 984.30 | -1.25% | 5,455 |
| Apr 13, 2026 | 1,030.00 | 1,005.00 | 993.90 | 996.80 | 996.80 | -3.22% | 1,468 |
| Apr 10, 2026 | 1,040.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | 1,396 |
| Apr 9, 2026 | 1,013.00 | 1,036.00 | 1,012.00 | 1,030.00 | 1,030.00 | 1.68% | 11,046 |
| Apr 6, 2026 | 966.70 | 1,034.00 | 966.70 | 1,013.00 | 1,013.00 | 4.79% | 127,053 |
| Apr 3, 2026 | 969.10 | 1,031.00 | 955.00 | 966.70 | 966.70 | -0.25% | 3,699 |
| Mar 31, 2026 | 933.20 | 969.30 | 933.20 | 969.10 | 969.10 | -0.02% | 364 |
| Mar 30, 2026 | 989.00 | 989.00 | 989.00 | 969.30 | 969.30 | 1.00% | 69 |
| Mar 27, 2026 | 989.40 | 989.40 | 959.60 | 959.70 | 959.70 | 0.01% | 30 |
| Mar 26, 2026 | 962.70 | 977.00 | 951.00 | 959.60 | 959.60 | -0.32% | 5,113 |
| Mar 25, 2026 | 962.70 | 962.70 | 962.70 | 962.70 | 962.70 | - | 100 |
| Mar 24, 2026 | 949.70 | 997.90 | 933.40 | 962.70 | 962.70 | 1.37% | 1,159 |
| Mar 23, 2026 | 998.90 | 998.90 | 922.00 | 949.70 | 949.70 | -3.64% | 13,896 |
| Mar 20, 2026 | 981.20 | 997.90 | 980.60 | 985.60 | 985.60 | 0.45% | 639 |
| Mar 19, 2026 | 999.00 | 1,019.00 | 980.00 | 981.20 | 981.20 | -1.78% | 1,940 |
| Mar 18, 2026 | 999.80 | 1,016.00 | 982.40 | 999.00 | 999.00 | -0.08% | 3,881 |
| Mar 17, 2026 | 999.30 | 1,000.00 | 999.30 | 999.80 | 999.80 | 0.05% | 2,610 |
| Mar 16, 2026 | 992.30 | 1,000.00 | 996.50 | 999.30 | 999.30 | 0.71% | 1,565 |
| Mar 13, 2026 | 1,038.00 | 1,038.00 | 965.20 | 992.30 | 992.30 | -2.14% | 1,356 |
| Mar 12, 2026 | 998.20 | 1,040.00 | 993.90 | 1,014.00 | 1,014.00 | 1.58% | 8,035 |
| Mar 11, 2026 | 1,039.00 | 1,039.00 | 989.90 | 998.20 | 998.20 | -2.42% | 6,132 |
| Mar 10, 2026 | 1,024.00 | 1,039.00 | 1,000.00 | 1,023.00 | 1,023.00 | -0.10% | 6,662 |
| Mar 9, 2026 | 1,040.00 | 1,040.00 | 1,013.00 | 1,024.00 | 1,024.00 | 1.49% | 2,614 |
| Mar 6, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | - | 127 |
| Mar 5, 2026 | 1,009.00 | 1,038.00 | 1,006.00 | 1,009.00 | 1,009.00 | - | 1,991 |
| Mar 4, 2026 | 1,001.00 | 1,010.00 | 1,009.00 | 1,009.00 | 1,009.00 | 0.80% | 189 |
| Mar 2, 2026 | 949.70 | 1,039.00 | 989.90 | 1,001.00 | 1,001.00 | 5.40% | 5,536 |
| Feb 27, 2026 | 949.70 | 949.70 | 949.70 | 949.70 | 949.70 | - | 9 |
| Feb 26, 2026 | 935.90 | 950.90 | 912.90 | 949.70 | 949.70 | 1.47% | 14,689 |
| Feb 25, 2026 | 934.90 | 973.90 | 925.20 | 935.90 | 935.90 | 0.11% | 228 |
| Feb 24, 2026 | 938.50 | 943.10 | 907.50 | 934.90 | 934.90 | -0.38% | 1,420 |
| Feb 23, 2026 | 972.30 | 970.00 | 928.50 | 938.50 | 938.50 | -3.48% | 2,036 |
| Feb 20, 2026 | 999.00 | 1,000.00 | 967.70 | 972.30 | 972.30 | 2.73% | 816 |
| Feb 19, 2026 | 957.00 | 984.10 | 907.40 | 946.50 | 946.50 | -1.10% | 4,628 |
| Feb 18, 2026 | 1,014.00 | 1,000.00 | 932.80 | 957.00 | 957.00 | -5.62% | 8,461 |
| Feb 17, 2026 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | - | 120 |
| Feb 16, 2026 | 1,016.00 | 1,000.00 | 1,000.00 | 1,014.00 | 1,014.00 | -0.20% | 23 |
| Feb 13, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - | 60 |
| Feb 12, 2026 | 1,052.00 | 1,039.00 | 968.00 | 1,016.00 | 1,016.00 | -3.42% | 1,562 |
| Feb 11, 2026 | 1,053.00 | 1,053.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.09% | 1,076 |
| Feb 10, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 34 |
| Feb 9, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 65 |
| Feb 6, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | - | 70 |
| Feb 5, 2026 | 1,054.00 | 1,085.00 | 1,043.00 | 1,053.00 | 1,053.00 | -0.09% | 8,688 |
| Feb 4, 2026 | 1,078.00 | 1,078.00 | 1,039.00 | 1,054.00 | 1,054.00 | 1.44% | 9,467 |
| Feb 3, 2026 | 1,047.00 | 1,055.00 | 1,021.00 | 1,039.00 | 1,039.00 | -0.76% | 4,429 |
| Feb 2, 2026 | 1,071.00 | 1,071.00 | 1,031.00 | 1,047.00 | 1,047.00 | -0.29% | 7,601 |
| Jan 30, 2026 | 1,038.00 | 1,050.00 | 1,035.00 | 1,050.00 | 1,050.00 | 1.16% | 13,220 |
| Jan 29, 2026 | 1,040.00 | 1,040.00 | 997.40 | 1,038.00 | 1,038.00 | 1.67% | 55,297 |
| Jan 28, 2026 | 986.10 | 1,049.00 | 970.00 | 1,021.00 | 1,021.00 | 3.54% | 11,583 |
| Jan 27, 2026 | 990.00 | 1,002.00 | 971.30 | 986.10 | 986.10 | -0.39% | 320 |
| Jan 26, 2026 | 998.30 | 1,002.00 | 988.30 | 990.00 | 990.00 | -0.83% | 410 |
| Jan 23, 2026 | 1,011.00 | 1,011.00 | 983.00 | 998.30 | 998.30 | -1.26% | 129 |
| Jan 22, 2026 | 989.10 | 1,049.00 | 982.60 | 1,011.00 | 1,011.00 | 2.21% | 14,621 |
| Jan 21, 2026 | 997.60 | 997.60 | 971.20 | 989.10 | 989.10 | -0.85% | 4,573 |
| Jan 20, 2026 | 1,030.00 | 1,041.00 | 986.00 | 997.60 | 997.60 | -3.15% | 12,971 |
| Jan 19, 2026 | 1,049.00 | 1,050.00 | 1,029.00 | 1,030.00 | 1,030.00 | -1.81% | 3,021 |
| Jan 16, 2026 | 1,049.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | 21 |
| Jan 15, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | 138 |
| Jan 14, 2026 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - | 82 |
| Jan 13, 2026 | 1,050.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | -0.10% | 1,314 |
| Jan 12, 2026 | 1,034.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1.55% | 913 |
| Jan 9, 2026 | 1,022.00 | 1,096.00 | 1,022.00 | 1,034.00 | 1,034.00 | 1.17% | 1,452 |
| Jan 8, 2026 | 1,040.00 | 1,060.00 | 1,019.00 | 1,022.00 | 1,022.00 | -1.73% | 5,318 |
| Jan 7, 2026 | 1,102.00 | 1,140.00 | 1,040.00 | 1,040.00 | 1,040.00 | -5.45% | 13,985 |
| Jan 6, 2026 | 1,111.00 | 1,149.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.99% | 10,446 |
| Jan 5, 2026 | 1,115.00 | 1,154.00 | 1,108.00 | 1,111.00 | 1,111.00 | -0.36% | 10,081 |
| Jan 1, 2026 | 1,104.00 | 1,154.00 | 1,100.00 | 1,115.00 | 1,115.00 | 1.00% | 2,100 |
| Dec 31, 2025 | 1,077.00 | 1,122.00 | 1,079.00 | 1,104.00 | 1,104.00 | 2.51% | 7,231 |
| Dec 30, 2025 | 1,075.00 | 1,079.00 | 1,049.00 | 1,077.00 | 1,077.00 | -0.09% | 5,196 |
| Dec 29, 2025 | 1,100.00 | 1,120.00 | 1,070.00 | 1,078.00 | 1,078.00 | -2.00% | 8,951 |
| Dec 28, 2025 | 1,039.00 | 1,104.00 | 1,000.00 | 1,100.00 | 1,100.00 | 8.37% | 91,201 |
| Dec 25, 2025 | 1,029.00 | 1,044.00 | 1,000.00 | 1,015.00 | 1,015.00 | -1.36% | 4,349 |
| Dec 24, 2025 | 1,022.00 | 1,042.00 | 1,018.00 | 1,029.00 | 1,029.00 | 0.68% | 2,634 |
| Dec 23, 2025 | 1,032.00 | 1,032.00 | 1,017.00 | 1,022.00 | 1,022.00 | -0.39% | 10,901 |
| Dec 22, 2025 | 1,033.00 | 1,033.00 | 1,023.00 | 1,026.00 | 1,026.00 | -0.68% | 20,574 |
| Dec 21, 2025 | 1,032.00 | 1,040.00 | 1,032.00 | 1,033.00 | 1,033.00 | -1.24% | 1,379 |
| Dec 18, 2025 | 1,048.00 | 1,048.00 | 1,040.00 | 1,046.00 | 1,046.00 | -0.19% | 101 |
| Dec 17, 2025 | 1,050.00 | 1,050.00 | 1,045.00 | 1,048.00 | 1,048.00 | -0.19% | 3,183 |
| Dec 16, 2025 | 1,054.00 | 1,054.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.38% | 433 |
| Dec 15, 2025 | 1,057.00 | 1,057.00 | 1,051.00 | 1,054.00 | 1,054.00 | -0.28% | 14,190 |
| Dec 14, 2025 | 1,071.00 | 1,071.00 | 1,032.00 | 1,057.00 | 1,057.00 | -1.31% | 614 |
| Dec 11, 2025 | 1,064.00 | 1,074.00 | 1,059.00 | 1,071.00 | 1,071.00 | 0.66% | 4,664 |
| Dec 10, 2025 | 1,080.00 | 1,080.00 | 1,032.00 | 1,064.00 | 1,064.00 | 0.66% | 375 |
| Dec 9, 2025 | 1,059.00 | 1,059.00 | 1,050.00 | 1,057.00 | 1,057.00 | -0.19% | 51 |
| Dec 8, 2025 | 1,084.00 | 1,084.00 | 1,040.00 | 1,059.00 | 1,059.00 | 0.95% | 3,055 |
| Dec 7, 2025 | 990.00 | 1,070.00 | 990.00 | 1,049.00 | 1,049.00 | -0.66% | 2,052 |
| 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 |