First International Bank of Israel Ltd (TLV:FIBI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 26,150
-490 (-1.84%)
At close: Mar 9, 2026
TLV:FIBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26,400.00 | 26,640.00 | 25,890.00 | 26,150.00 | 26,150.00 | -1.84% | 243,409 |
| Mar 6, 2026 | 27,480.00 | 27,490.00 | 26,110.00 | 26,640.00 | 26,640.00 | -1.99% | 459,000 |
| Mar 5, 2026 | 27,610.00 | 27,670.00 | 27,030.00 | 27,180.00 | 27,180.00 | -1.49% | 285,494 |
| Mar 4, 2026 | 27,890.00 | 27,950.00 | 27,390.00 | 27,590.00 | 27,590.00 | -1.08% | 298,700 |
| Mar 2, 2026 | 27,990.00 | 28,540.00 | 27,650.00 | 27,890.00 | 27,890.00 | 3.56% | 284,510 |
| Feb 27, 2026 | 27,230.00 | 27,980.00 | 26,500.00 | 26,930.00 | 26,930.00 | -1.21% | 133,321 |
| Feb 26, 2026 | 27,770.00 | 27,820.00 | 26,820.00 | 27,260.00 | 27,260.00 | -2.47% | 281,701 |
| Feb 25, 2026 | 28,520.00 | 28,570.00 | 27,660.00 | 27,950.00 | 27,950.00 | -1.93% | 148,010 |
| Feb 24, 2026 | 28,790.00 | 28,830.00 | 28,250.00 | 28,500.00 | 28,500.00 | -1.01% | 91,884 |
| Feb 23, 2026 | 28,600.00 | 28,920.00 | 28,540.00 | 28,790.00 | 28,790.00 | 0.73% | 161,499 |
| Feb 20, 2026 | 29,010.00 | 29,160.00 | 28,570.00 | 28,580.00 | 28,580.00 | -1.48% | 267,556 |
| Feb 19, 2026 | 29,680.00 | 29,710.00 | 28,960.00 | 29,010.00 | 29,010.00 | -2.26% | 133,063 |
| Feb 18, 2026 | 29,410.00 | 30,000.00 | 29,210.00 | 29,680.00 | 29,680.00 | 0.95% | 136,044 |
| Feb 17, 2026 | 29,470.00 | 29,660.00 | 29,080.00 | 29,400.00 | 29,400.00 | -1.21% | 93,490 |
| Feb 16, 2026 | 29,500.00 | 29,760.00 | 29,240.00 | 29,760.00 | 29,760.00 | 1.16% | 135,916 |
| Feb 13, 2026 | 29,690.00 | 29,790.00 | 28,550.00 | 29,420.00 | 29,420.00 | -0.91% | 118,375 |
| Feb 12, 2026 | 28,830.00 | 30,090.00 | 28,620.00 | 29,690.00 | 29,690.00 | 3.56% | 382,213 |
| Feb 11, 2026 | 28,610.00 | 28,810.00 | 28,350.00 | 28,670.00 | 28,670.00 | 0.28% | 143,462 |
| Feb 10, 2026 | 28,100.00 | 28,790.00 | 28,040.00 | 28,590.00 | 28,590.00 | 1.74% | 138,382 |
| Feb 9, 2026 | 28,090.00 | 28,270.00 | 27,760.00 | 28,100.00 | 28,100.00 | 0.97% | 134,141 |
| Feb 6, 2026 | 28,160.00 | 28,370.00 | 27,740.00 | 27,830.00 | 27,830.00 | -1.63% | 128,791 |
| Feb 5, 2026 | 28,450.00 | 28,620.00 | 27,940.00 | 28,290.00 | 28,290.00 | -0.39% | 520,490 |
| Feb 4, 2026 | 27,920.00 | 28,770.00 | 27,860.00 | 28,400.00 | 28,400.00 | 1.94% | 392,588 |
| Feb 3, 2026 | 27,390.00 | 27,870.00 | 27,380.00 | 27,860.00 | 27,860.00 | 2.01% | 237,689 |
| Feb 2, 2026 | 26,420.00 | 27,390.00 | 26,320.00 | 27,310.00 | 27,310.00 | 3.37% | 180,418 |
| Jan 30, 2026 | 26,100.00 | 26,480.00 | 26,070.00 | 26,420.00 | 26,420.00 | 0.69% | 74,737 |
| Jan 29, 2026 | 26,490.00 | 26,510.00 | 26,010.00 | 26,240.00 | 26,240.00 | -0.46% | 68,000 |
| Jan 28, 2026 | 26,720.00 | 26,990.00 | 26,360.00 | 26,360.00 | 26,360.00 | -1.64% | 72,606 |
| Jan 27, 2026 | 26,860.00 | 27,110.00 | 26,620.00 | 26,800.00 | 26,800.00 | -0.15% | 64,515 |
| Jan 26, 2026 | 26,250.00 | 26,980.00 | 26,220.00 | 26,840.00 | 26,840.00 | 2.44% | 131,366 |
| Jan 23, 2026 | 26,190.00 | 26,420.00 | 26,030.00 | 26,200.00 | 26,200.00 | -0.57% | 174,148 |
| Jan 22, 2026 | 26,100.00 | 26,420.00 | 26,010.00 | 26,350.00 | 26,350.00 | 0.96% | 94,324 |
| Jan 21, 2026 | 26,230.00 | 26,440.00 | 25,830.00 | 26,100.00 | 26,100.00 | -0.50% | 148,321 |
| Jan 20, 2026 | 26,500.00 | 26,650.00 | 25,980.00 | 26,230.00 | 26,230.00 | -1.02% | 75,471 |
| Jan 19, 2026 | 26,210.00 | 26,710.00 | 26,120.00 | 26,500.00 | 26,500.00 | -0.23% | 184,321 |
| Jan 16, 2026 | 26,720.00 | 26,840.00 | 26,560.00 | 26,560.00 | 26,560.00 | -0.52% | 261,355 |
| Jan 15, 2026 | 26,500.00 | 26,800.00 | 26,070.00 | 26,700.00 | 26,700.00 | 0.75% | 159,255 |
| Jan 14, 2026 | 25,760.00 | 26,500.00 | 25,590.00 | 26,500.00 | 26,500.00 | 3.52% | 148,566 |
| Jan 13, 2026 | 25,800.00 | 25,960.00 | 25,390.00 | 25,600.00 | 25,600.00 | -1.01% | 224,141 |
| Jan 12, 2026 | 26,110.00 | 26,390.00 | 25,810.00 | 25,860.00 | 25,860.00 | -1.90% | 129,810 |
| Jan 9, 2026 | 25,910.00 | 26,360.00 | 25,910.00 | 26,360.00 | 26,360.00 | 1.46% | 36,051 |
| Jan 8, 2026 | 25,970.00 | 26,570.00 | 25,740.00 | 25,980.00 | 25,980.00 | -0.57% | 110,472 |
| Jan 7, 2026 | 26,200.00 | 26,430.00 | 25,910.00 | 26,130.00 | 26,130.00 | 0.31% | 121,149 |
| Jan 6, 2026 | 25,550.00 | 26,050.00 | 25,340.00 | 26,050.00 | 26,050.00 | 1.84% | 235,316 |
| Jan 5, 2026 | 26,040.00 | 26,310.00 | 25,580.00 | 25,580.00 | 25,580.00 | -0.93% | 236,625 |
| Jan 1, 2026 | 25,020.00 | 25,820.00 | 24,920.00 | 25,820.00 | 25,820.00 | 3.07% | 61,846 |
| Dec 31, 2025 | 25,210.00 | 25,290.00 | 24,780.00 | 25,050.00 | 25,050.00 | -0.95% | 191,036 |
| Dec 30, 2025 | 24,880.00 | 25,370.00 | 24,870.00 | 25,290.00 | 25,290.00 | 1.08% | 88,174 |
| Dec 29, 2025 | 24,420.00 | 25,100.00 | 24,360.00 | 25,020.00 | 25,020.00 | 2.46% | 118,217 |
| Dec 28, 2025 | 24,570.00 | 25,100.00 | 24,420.00 | 24,420.00 | 24,420.00 | -1.61% | 66,106 |
| Dec 25, 2025 | 25,970.00 | 26,000.00 | 24,820.00 | 24,820.00 | 24,820.00 | -4.83% | 145,150 |
| Dec 24, 2025 | 26,550.00 | 26,740.00 | 25,750.00 | 26,080.00 | 26,080.00 | -1.70% | 248,111 |
| Dec 23, 2025 | 26,820.00 | 27,020.00 | 26,320.00 | 26,530.00 | 26,530.00 | -1.56% | 194,460 |
| Dec 22, 2025 | 26,670.00 | 27,130.00 | 26,670.00 | 26,950.00 | 26,950.00 | 1.05% | 64,629 |
| Dec 21, 2025 | 26,690.00 | 26,820.00 | 26,620.00 | 26,670.00 | 26,670.00 | -0.67% | 46,753 |
| Dec 18, 2025 | 26,470.00 | 26,980.00 | 26,400.00 | 26,850.00 | 26,850.00 | 1.32% | 121,886 |
| Dec 17, 2025 | 26,270.00 | 26,500.00 | 26,180.00 | 26,500.00 | 26,500.00 | 0.99% | 196,047 |
| Dec 16, 2025 | 25,860.00 | 26,400.00 | 25,860.00 | 26,240.00 | 26,240.00 | 1.00% | 84,943 |
| Dec 15, 2025 | 26,040.00 | 26,340.00 | 25,930.00 | 25,980.00 | 25,980.00 | 0.50% | 75,690 |
| Dec 14, 2025 | 26,250.00 | 26,350.00 | 25,810.00 | 25,850.00 | 25,850.00 | -1.52% | 87,300 |
| Dec 11, 2025 | 25,990.00 | 26,430.00 | 25,890.00 | 26,250.00 | 26,250.00 | 0.57% | 79,427 |
| Dec 10, 2025 | 25,960.00 | 26,100.00 | 25,600.00 | 26,100.00 | 26,100.00 | 1.44% | 76,327 |
| Dec 9, 2025 | 25,820.00 | 26,050.00 | 25,690.00 | 25,730.00 | 25,730.00 | -0.81% | 97,088 |
| Dec 8, 2025 | 25,800.00 | 26,050.00 | 25,610.00 | 25,940.00 | 25,940.00 | 0.54% | 79,441 |
| Dec 7, 2025 | 25,440.00 | 25,800.00 | 25,240.00 | 25,800.00 | 25,800.00 | 1.42% | 50,168 |
| Dec 4, 2025 | 25,240.00 | 25,500.00 | 25,110.00 | 25,440.00 | 25,440.00 | 1.27% | 114,542 |
| Dec 3, 2025 | 25,170.00 | 25,340.00 | 25,000.00 | 25,120.00 | 25,120.00 | -0.04% | 120,650 |
| Dec 2, 2025 | 24,870.00 | 25,130.00 | 24,770.00 | 25,130.00 | 25,130.00 | 1.29% | 135,509 |
| Dec 1, 2025 | 24,410.00 | 24,810.00 | 24,240.00 | 24,810.00 | 24,810.00 | 0.57% | 168,704 |
| Nov 30, 2025 | 24,580.00 | 24,810.00 | 24,500.00 | 24,670.00 | 24,670.00 | 0.69% | 60,266 |
| Nov 27, 2025 | 24,250.00 | 24,500.00 | 24,050.00 | 24,500.00 | 24,500.00 | 1.62% | 185,400 |
| Nov 26, 2025 | 24,120.00 | 24,390.00 | 23,890.00 | 24,110.00 | 24,110.00 | 0.50% | 123,343 |
| Nov 25, 2025 | 24,420.00 | 24,430.00 | 23,990.00 | 23,990.00 | 23,990.00 | -1.36% | 171,271 |
| Nov 24, 2025 | 23,910.00 | 24,320.00 | 23,700.00 | 24,320.00 | 24,320.00 | -0.08% | 340,870 |
| Nov 23, 2025 | 23,940.00 | 24,350.00 | 23,850.00 | 24,340.00 | 23,905.43 | 1.67% | 125,476 |
| Nov 20, 2025 | 24,420.00 | 24,570.00 | 23,860.00 | 23,940.00 | 23,512.58 | -1.97% | 146,054 |
| Nov 19, 2025 | 24,420.00 | 24,620.00 | 24,150.00 | 24,420.00 | 23,984.01 | - | 158,434 |
| Nov 18, 2025 | 24,580.00 | 24,930.00 | 24,270.00 | 24,420.00 | 23,984.01 | -1.21% | 128,429 |
| Nov 17, 2025 | 24,570.00 | 25,310.00 | 24,330.00 | 24,720.00 | 24,278.65 | -1.24% | 167,480 |
| Nov 16, 2025 | 24,510.00 | 25,170.00 | 24,510.00 | 25,030.00 | 24,583.12 | 0.72% | 60,370 |
| Nov 13, 2025 | 25,030.00 | 25,250.00 | 24,840.00 | 24,850.00 | 24,406.33 | -0.72% | 133,263 |
| Nov 12, 2025 | 24,540.00 | 25,030.00 | 24,510.00 | 25,030.00 | 24,583.12 | 1.87% | 104,438 |
| Nov 11, 2025 | 24,000.00 | 24,670.00 | 23,920.00 | 24,570.00 | 24,131.33 | 2.12% | 143,660 |
| Nov 10, 2025 | 24,250.00 | 24,250.00 | 23,840.00 | 24,060.00 | 23,630.43 | -0.17% | 92,987 |
| Nov 9, 2025 | 24,060.00 | 24,290.00 | 24,030.00 | 24,100.00 | 23,669.72 | 0.33% | 66,463 |
| Nov 6, 2025 | 23,600.00 | 24,020.00 | 23,480.00 | 24,020.00 | 23,591.15 | 2.04% | 450,952 |
| Nov 5, 2025 | 23,640.00 | 23,700.00 | 23,420.00 | 23,540.00 | 23,119.72 | -0.17% | 79,786 |
| Nov 4, 2025 | 23,720.00 | 23,900.00 | 23,370.00 | 23,580.00 | 23,159.00 | -1.38% | 115,251 |
| Nov 3, 2025 | 23,290.00 | 23,910.00 | 22,980.00 | 23,910.00 | 23,483.11 | 2.66% | 100,608 |
| Nov 2, 2025 | 23,700.00 | 23,710.00 | 23,290.00 | 23,290.00 | 22,874.18 | -0.89% | 41,569 |
| Oct 30, 2025 | 23,390.00 | 23,510.00 | 23,240.00 | 23,500.00 | 23,080.43 | 0.99% | 329,315 |
| Oct 29, 2025 | 23,260.00 | 23,580.00 | 23,260.00 | 23,270.00 | 22,854.54 | 0.04% | 122,719 |
| Oct 28, 2025 | 23,160.00 | 23,550.00 | 23,110.00 | 23,260.00 | 22,844.72 | -0.09% | 137,679 |
| Oct 27, 2025 | 22,890.00 | 23,450.00 | 22,730.00 | 23,280.00 | 22,864.36 | 2.11% | 265,369 |
| Oct 26, 2025 | 23,200.00 | 23,200.00 | 22,540.00 | 22,800.00 | 22,392.93 | -0.39% | 96,048 |
| Oct 23, 2025 | 22,750.00 | 23,060.00 | 22,520.00 | 22,890.00 | 22,481.32 | 0.09% | 164,402 |
| Oct 22, 2025 | 22,970.00 | 23,030.00 | 22,690.00 | 22,870.00 | 22,461.68 | -0.17% | 127,631 |
| Oct 21, 2025 | 23,090.00 | 23,090.00 | 22,710.00 | 22,910.00 | 22,500.97 | -0.30% | 128,427 |
| Oct 20, 2025 | 22,810.00 | 23,280.00 | 22,680.00 | 22,980.00 | 22,569.72 | 1.91% | 128,734 |
| Oct 19, 2025 | 22,770.00 | 22,990.00 | 22,170.00 | 22,550.00 | 22,147.39 | -0.97% | 114,263 |