Skip to main content
First International Bank of Israel Ltd (TLV:FIBI)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
24,740
+320 (1.31%)
Apr 29, 2026, 2:55 PM IDT

TLV:FIBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624,330.0024,630.0024,270.0024,420.0024,420.000.91%178,881
Apr 27, 202624,660.0024,800.0024,150.0024,200.0024,200.00-2.14%220,486
Apr 24, 202625,300.0025,460.0024,620.0024,730.0024,730.00-3.70%247,079
Apr 23, 202625,200.0025,680.0025,110.0025,680.0025,680.001.90%119,039
Apr 20, 202624,680.0025,400.0024,680.0025,200.0025,200.000.56%186,607
Apr 17, 202624,740.0025,220.0024,740.0025,060.0025,060.000.97%74,657
Apr 16, 202625,430.0025,560.0024,630.0024,820.0024,820.00-2.09%239,634
Apr 15, 202625,520.0025,620.0025,180.0025,350.0025,350.00-0.67%194,365
Apr 14, 202625,270.0025,660.0025,220.0025,520.0025,520.001.43%194,620
Apr 13, 202625,530.0025,530.0024,950.0025,160.0025,160.00-1.91%153,692
Apr 10, 202625,170.0025,830.0024,970.0025,650.0025,650.002.44%205,061
Apr 9, 202625,550.0025,550.0024,810.0025,040.0025,040.000.97%241,471
Apr 6, 202624,270.0024,980.0024,180.0024,800.0024,800.001.47%99,970
Apr 3, 202624,440.0024,700.0024,200.0024,440.0024,440.000.87%89,417
Mar 31, 202623,730.0024,230.0023,560.0024,230.0024,230.002.11%305,567
Mar 30, 202624,640.0024,800.0023,730.0023,730.0023,730.00-4.70%335,766
Mar 27, 202625,000.0025,270.0024,660.0024,900.0024,900.00-1.81%382,932
Mar 26, 202625,380.0025,530.0025,150.0025,360.0025,360.000.16%116,773
Mar 25, 202625,500.0025,780.0025,260.0025,320.0025,320.00-0.71%225,509
Mar 24, 202625,460.0025,770.0025,140.0025,500.0025,500.00-0.66%237,413
Mar 23, 202625,440.0026,090.0025,100.0025,670.0025,670.00-1.69%209,983
Mar 20, 202626,560.0026,720.0026,110.0026,110.0025,599.52-1.21%201,875
Mar 19, 202626,430.0026,880.0026,260.0026,430.0025,913.26-0.45%186,769
Mar 18, 202626,260.0026,680.0026,180.0026,550.0026,030.910.53%181,843
Mar 17, 202626,270.0026,700.0026,040.0026,410.0025,893.650.49%128,053
Mar 16, 202626,800.0026,830.0026,140.0026,280.0025,766.19-1.94%211,817
Mar 13, 202626,510.0027,100.0026,350.0026,800.0026,276.030.41%163,046
Mar 12, 202626,830.0027,380.0026,360.0026,690.0026,168.18-1.15%389,731
Mar 11, 202625,910.0027,090.0025,900.0027,000.0026,472.123.25%333,811
Mar 10, 202626,400.0026,790.0026,090.0026,150.0025,638.74-545,376
Mar 9, 202626,400.0026,640.0025,890.0026,150.0025,638.74-1.84%243,409
Mar 6, 202627,480.0027,490.0026,110.0026,640.0026,119.16-1.99%459,000
Mar 5, 202627,610.0027,670.0027,030.0027,180.0026,648.60-1.49%285,494
Mar 4, 202627,890.0027,950.0027,390.0027,590.0027,050.58-1.08%298,700
Mar 2, 202627,990.0028,540.0027,650.0027,890.0027,344.723.56%284,510
Feb 27, 202627,230.0027,980.0026,500.0026,930.0026,403.49-1.21%133,321
Feb 26, 202627,770.0027,820.0026,820.0027,260.0026,727.03-2.47%281,701
Feb 25, 202628,520.0028,570.0027,660.0027,950.0027,403.54-1.93%148,010
Feb 24, 202628,790.0028,830.0028,250.0028,500.0027,942.79-1.01%91,884
Feb 23, 202628,600.0028,920.0028,540.0028,790.0028,227.120.73%161,499
Feb 20, 202629,010.0029,160.0028,570.0028,580.0028,021.23-1.48%267,556
Feb 19, 202629,680.0029,710.0028,960.0029,010.0028,442.82-2.26%133,063
Feb 18, 202629,410.0030,000.0029,210.0029,680.0029,099.720.95%136,044
Feb 17, 202629,470.0029,660.0029,080.0029,400.0028,825.19-1.21%93,490
Feb 16, 202629,500.0029,760.0029,240.0029,760.0029,178.161.16%135,916
Feb 13, 202629,690.0029,790.0028,550.0029,420.0028,844.80-0.91%118,375
Feb 12, 202628,830.0030,090.0028,620.0029,690.0029,109.523.56%382,213
Feb 11, 202628,610.0028,810.0028,350.0028,670.0028,109.470.28%143,462
Feb 10, 202628,100.0028,790.0028,040.0028,590.0028,031.031.74%138,382
Feb 9, 202628,090.0028,270.0027,760.0028,100.0027,550.610.97%134,141
Feb 6, 202628,160.0028,370.0027,740.0027,830.0027,285.89-1.63%128,791
Feb 5, 202628,450.0028,620.0027,940.0028,290.0027,736.90-0.39%520,490
Feb 4, 202627,920.0028,770.0027,860.0028,400.0027,844.751.94%392,588
Feb 3, 202627,390.0027,870.0027,380.0027,860.0027,315.302.01%237,689
Feb 2, 202626,420.0027,390.0026,320.0027,310.0026,776.063.37%180,418
Jan 30, 202626,100.0026,480.0026,070.0026,420.0025,903.460.69%74,737
Jan 29, 202626,490.0026,510.0026,010.0026,240.0025,726.98-0.46%68,000
Jan 28, 202626,720.0026,990.0026,360.0026,360.0025,844.63-1.64%72,606
Jan 27, 202626,860.0027,110.0026,620.0026,800.0026,276.03-0.15%64,515
Jan 26, 202626,250.0026,980.0026,220.0026,840.0026,315.242.44%131,366
Jan 23, 202626,190.0026,420.0026,030.0026,200.0025,687.76-0.57%174,148
Jan 22, 202626,100.0026,420.0026,010.0026,350.0025,834.830.96%94,324
Jan 21, 202626,230.0026,440.0025,830.0026,100.0025,589.71-0.50%148,321
Jan 20, 202626,500.0026,650.0025,980.0026,230.0025,717.17-1.02%75,471
Jan 19, 202626,210.0026,710.0026,120.0026,500.0025,981.89-0.23%184,321
Jan 16, 202626,720.0026,840.0026,560.0026,560.0026,040.72-0.52%261,355
Jan 15, 202626,500.0026,800.0026,070.0026,700.0026,177.980.75%159,255
Jan 14, 202625,760.0026,500.0025,590.0026,500.0025,981.893.52%148,566
Jan 13, 202625,800.0025,960.0025,390.0025,600.0025,099.49-1.01%224,141
Jan 12, 202626,110.0026,390.0025,810.0025,860.0025,354.41-1.90%129,810
Jan 9, 202625,910.0026,360.0025,910.0026,360.0025,844.631.46%36,051
Jan 8, 202625,970.0026,570.0025,740.0025,980.0025,472.06-0.57%110,472
Jan 7, 202626,200.0026,430.0025,910.0026,130.0025,619.130.31%121,149
Jan 6, 202625,550.0026,050.0025,340.0026,050.0025,540.691.84%235,316
Jan 5, 202626,040.0026,310.0025,580.0025,580.0025,079.88-0.93%236,625
Jan 1, 202625,020.0025,820.0024,920.0025,820.0025,315.193.07%61,846
Dec 31, 202525,210.0025,290.0024,780.0025,050.0024,560.24-0.95%191,036
Dec 30, 202524,880.0025,370.0024,870.0025,290.0024,795.551.08%88,174
Dec 29, 202524,420.0025,100.0024,360.0025,020.0024,530.832.46%118,217
Dec 28, 202524,570.0025,100.0024,420.0024,420.0023,942.56-1.61%66,106
Dec 25, 202525,970.0026,000.0024,820.0024,820.0024,334.74-4.83%145,150
Dec 24, 202526,550.0026,740.0025,750.0026,080.0025,570.10-1.70%248,111
Dec 23, 202526,820.0027,020.0026,320.0026,530.0026,011.31-1.56%194,460
Dec 22, 202526,670.0027,130.0026,670.0026,950.0026,423.091.05%64,629
Dec 21, 202526,690.0026,820.0026,620.0026,670.0026,148.57-0.67%46,753
Dec 18, 202526,470.0026,980.0026,400.0026,850.0026,325.051.32%121,886
Dec 17, 202526,270.0026,500.0026,180.0026,500.0025,981.890.99%196,047
Dec 16, 202525,860.0026,400.0025,860.0026,240.0025,726.981.00%84,943
Dec 15, 202526,040.0026,340.0025,930.0025,980.0025,472.060.50%75,690
Dec 14, 202526,250.0026,350.0025,810.0025,850.0025,344.60-1.52%87,300
Dec 11, 202525,990.0026,430.0025,890.0026,250.0025,736.780.57%79,427
Dec 10, 202525,960.0026,100.0025,600.0026,100.0025,589.711.44%76,327
Dec 9, 202525,820.0026,050.0025,690.0025,730.0025,226.95-0.81%97,088
Dec 8, 202525,800.0026,050.0025,610.0025,940.0025,432.840.54%79,441
Dec 7, 202525,440.0025,800.0025,240.0025,800.0025,295.581.42%50,168
Dec 4, 202525,240.0025,500.0025,110.0025,440.0024,942.621.27%114,542
Dec 3, 202525,170.0025,340.0025,000.0025,120.0024,628.87-0.04%120,650
Dec 2, 202524,870.0025,130.0024,770.0025,130.0024,638.681.29%135,509
Dec 1, 202524,410.0024,810.0024,240.0024,810.0024,324.930.57%168,704
Nov 30, 202524,580.0024,810.0024,500.0024,670.0024,187.670.69%60,266