First International Bank of Israel Ltd (TLV:FIBI)
Israel
· Delayed Price · Currency is ILS · Price in ILA 25,440
+320 (1.27%)
At close: Dec 4, 2025
TLV:FIBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 23,380.00 | 23,380.00 | 22,660.00 | 22,770.00 | 22,363.47 | -2.98% | 384,951 |
| Oct 15, 2025 | 23,700.00 | 24,100.00 | 23,250.00 | 23,470.00 | 23,050.97 | -0.97% | 168,692 |
| Oct 12, 2025 | 23,500.00 | 24,160.00 | 23,290.00 | 23,700.00 | 23,276.86 | -0.71% | 77,572 |
| Oct 9, 2025 | 23,840.00 | 24,400.00 | 23,530.00 | 23,870.00 | 23,443.83 | 1.32% | 246,769 |
| Oct 8, 2025 | 23,350.00 | 23,850.00 | 23,090.00 | 23,560.00 | 23,139.36 | 0.26% | 88,912 |
| Oct 5, 2025 | 24,390.00 | 24,600.00 | 23,500.00 | 23,500.00 | 23,080.43 | -0.89% | 120,511 |
| Sep 30, 2025 | 23,540.00 | 23,800.00 | 23,300.00 | 23,710.00 | 23,286.68 | 2.15% | 210,833 |
| Sep 29, 2025 | 23,650.00 | 23,690.00 | 22,950.00 | 23,210.00 | 22,795.61 | -1.23% | 220,410 |
| Sep 28, 2025 | 22,810.00 | 23,500.00 | 22,680.00 | 23,500.00 | 23,080.43 | 5.52% | 87,209 |
| Sep 25, 2025 | 21,900.00 | 22,500.00 | 21,840.00 | 22,270.00 | 21,872.39 | 1.69% | 307,901 |
| Sep 21, 2025 | 22,590.00 | 22,870.00 | 21,900.00 | 21,900.00 | 21,509.00 | -2.32% | 66,866 |
| Sep 18, 2025 | 22,260.00 | 22,580.00 | 22,100.00 | 22,420.00 | 22,019.71 | 0.95% | 193,939 |
| Sep 17, 2025 | 23,020.00 | 23,100.00 | 22,200.00 | 22,210.00 | 21,813.46 | -3.06% | 163,596 |
| Sep 16, 2025 | 23,130.00 | 23,140.00 | 22,500.00 | 22,910.00 | 22,500.97 | -1.38% | 142,857 |
| Sep 15, 2025 | 23,300.00 | 23,740.00 | 22,790.00 | 23,230.00 | 22,815.25 | -0.30% | 80,329 |
| Sep 14, 2025 | 23,420.00 | 23,500.00 | 23,210.00 | 23,300.00 | 22,884.00 | -1.31% | 30,851 |
| Sep 11, 2025 | 24,080.00 | 24,100.00 | 23,420.00 | 23,610.00 | 23,188.47 | -1.42% | 129,581 |
| Sep 10, 2025 | 24,010.00 | 24,200.00 | 23,870.00 | 23,950.00 | 23,522.40 | -0.62% | 177,724 |
| Sep 9, 2025 | 23,930.00 | 24,220.00 | 23,710.00 | 24,100.00 | 23,669.72 | 0.75% | 91,088 |
| Sep 8, 2025 | 23,800.00 | 24,030.00 | 23,640.00 | 23,920.00 | 23,492.93 | 0.97% | 71,052 |
| Sep 7, 2025 | 23,970.00 | 23,970.00 | 23,640.00 | 23,690.00 | 23,267.04 | -0.50% | 37,130 |
| Sep 4, 2025 | 23,680.00 | 23,910.00 | 23,540.00 | 23,810.00 | 23,384.90 | 1.15% | 111,460 |
| Sep 3, 2025 | 23,170.00 | 23,800.00 | 23,080.00 | 23,540.00 | 23,119.72 | 2.21% | 246,223 |
| Sep 2, 2025 | 23,250.00 | 23,250.00 | 22,820.00 | 23,030.00 | 22,618.82 | -0.48% | 245,797 |
| Sep 1, 2025 | 23,550.00 | 23,560.00 | 23,000.00 | 23,140.00 | 22,726.86 | -1.74% | 96,283 |
| Aug 31, 2025 | 23,580.00 | 23,650.00 | 23,270.00 | 23,550.00 | 23,129.54 | -0.59% | 89,943 |
| Aug 28, 2025 | 23,500.00 | 23,730.00 | 23,360.00 | 23,690.00 | 23,267.04 | 1.46% | 487,377 |
| Aug 27, 2025 | 23,450.00 | 23,700.00 | 23,240.00 | 23,350.00 | 22,933.11 | -0.43% | 119,911 |
| Aug 26, 2025 | 23,010.00 | 23,460.00 | 23,010.00 | 23,450.00 | 23,031.32 | 2.18% | 280,193 |
| Aug 25, 2025 | 22,500.00 | 23,170.00 | 22,470.00 | 22,950.00 | 22,540.25 | 1.64% | 102,318 |
| Aug 24, 2025 | 22,600.00 | 22,600.00 | 22,490.00 | 22,580.00 | 22,176.86 | 0.89% | 41,429 |
| Aug 21, 2025 | 22,370.00 | 22,540.00 | 22,250.00 | 22,380.00 | 21,980.43 | -0.71% | 192,148 |
| Aug 20, 2025 | 22,520.00 | 22,730.00 | 22,360.00 | 22,540.00 | 22,137.57 | -0.18% | 328,714 |
| Aug 19, 2025 | 22,560.00 | 22,770.00 | 22,390.00 | 22,580.00 | 22,176.86 | 1.12% | 529,118 |
| Aug 18, 2025 | 22,490.00 | 22,520.00 | 22,090.00 | 22,330.00 | 21,931.32 | -2.06% | 310,344 |
| Aug 17, 2025 | 22,640.00 | 22,860.00 | 22,640.00 | 22,800.00 | 22,080.66 | 1.06% | 96,451 |
| Aug 14, 2025 | 22,640.00 | 22,860.00 | 22,300.00 | 22,560.00 | 21,848.23 | -0.35% | 256,369 |
| Aug 13, 2025 | 22,590.00 | 22,850.00 | 22,280.00 | 22,640.00 | 21,925.70 | 1.43% | 197,783 |
| Aug 12, 2025 | 22,870.00 | 22,870.00 | 22,320.00 | 22,320.00 | 21,615.80 | -2.40% | 280,602 |
| Aug 11, 2025 | 23,740.00 | 24,000.00 | 22,610.00 | 22,870.00 | 22,148.45 | -2.22% | 349,193 |
| Aug 10, 2025 | 22,600.00 | 23,440.00 | 22,510.00 | 23,390.00 | 22,652.04 | 3.96% | 319,380 |
| Aug 7, 2025 | 22,400.00 | 22,590.00 | 22,010.00 | 22,500.00 | 21,790.12 | 0.90% | 713,164 |
| Aug 6, 2025 | 22,750.00 | 23,000.00 | 22,230.00 | 22,300.00 | 21,596.43 | -1.98% | 287,366 |
| Aug 5, 2025 | 23,610.00 | 23,880.00 | 22,640.00 | 22,750.00 | 22,032.23 | -3.81% | 230,225 |
| Aug 4, 2025 | 23,090.00 | 23,750.00 | 23,090.00 | 23,650.00 | 22,903.84 | -0.13% | 147,998 |
| Jul 31, 2025 | 23,800.00 | 24,000.00 | 23,590.00 | 23,680.00 | 22,932.89 | -0.42% | 73,527 |
| Jul 30, 2025 | 23,900.00 | 24,040.00 | 23,590.00 | 23,780.00 | 23,029.74 | -0.42% | 66,138 |
| Jul 29, 2025 | 23,920.00 | 24,230.00 | 23,660.00 | 23,880.00 | 23,126.58 | -0.46% | 156,719 |
| Jul 28, 2025 | 23,650.00 | 24,160.00 | 23,540.00 | 23,990.00 | 23,233.11 | 1.44% | 171,841 |
| Jul 27, 2025 | 23,880.00 | 24,040.00 | 23,510.00 | 23,650.00 | 22,903.84 | -1.66% | 86,736 |
| Jul 24, 2025 | 24,120.00 | 24,320.00 | 23,890.00 | 24,050.00 | 23,291.22 | -1.11% | 456,752 |
| Jul 23, 2025 | 25,100.00 | 25,270.00 | 24,050.00 | 24,320.00 | 23,552.70 | -2.56% | 345,180 |
| Jul 22, 2025 | 24,750.00 | 25,040.00 | 24,680.00 | 24,960.00 | 24,172.51 | 1.05% | 107,062 |
| Jul 21, 2025 | 24,500.00 | 24,700.00 | 24,140.00 | 24,700.00 | 23,920.71 | 0.82% | 126,897 |
| Jul 20, 2025 | 24,880.00 | 24,980.00 | 24,200.00 | 24,500.00 | 23,727.02 | -1.53% | 52,517 |
| Jul 17, 2025 | 24,800.00 | 25,000.00 | 24,660.00 | 24,880.00 | 24,095.03 | 0.85% | 85,924 |
| Jul 16, 2025 | 24,510.00 | 24,950.00 | 24,510.00 | 24,670.00 | 23,891.66 | -0.08% | 87,792 |
| Jul 15, 2025 | 24,190.00 | 24,810.00 | 24,190.00 | 24,690.00 | 23,911.03 | 1.69% | 99,524 |
| Jul 14, 2025 | 24,310.00 | 24,560.00 | 24,030.00 | 24,280.00 | 23,513.96 | -0.57% | 134,318 |
| Jul 13, 2025 | 24,800.00 | 24,870.00 | 24,420.00 | 24,420.00 | 23,649.54 | -2.51% | 106,314 |
| Jul 10, 2025 | 24,710.00 | 25,150.00 | 24,570.00 | 25,050.00 | 24,259.67 | 1.01% | 143,926 |
| Jul 9, 2025 | 24,460.00 | 24,800.00 | 24,360.00 | 24,800.00 | 24,017.56 | 1.47% | 159,705 |
| Jul 8, 2025 | 24,300.00 | 24,440.00 | 23,900.00 | 24,440.00 | 23,668.91 | 0.53% | 250,137 |
| Jul 7, 2025 | 24,890.00 | 25,050.00 | 24,310.00 | 24,310.00 | 23,543.01 | -2.37% | 168,543 |
| Jul 6, 2025 | 24,900.00 | 25,090.00 | 24,630.00 | 24,900.00 | 24,114.40 | 0.77% | 67,938 |