Skip to main content
F.I.B.I. Holdings Ltd (TLV:FIBIH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
26,940
-68 (-0.25%)
At close: Dec 4, 2025

F.I.B.I. Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202527,300.0027,300.0026,820.0026,940.0026,940.00-2.39%36,585
Dec 3, 202527,260.0027,600.0027,160.0027,600.0027,007.661.10%34,167
Dec 2, 202527,210.0027,330.0027,030.0027,300.0026,714.100.40%16,163
Dec 1, 202527,190.0027,190.0026,610.0027,190.0026,606.46-22,823
Nov 30, 202526,690.0027,190.0026,380.0027,190.0026,606.461.87%15,803
Nov 27, 202526,460.0026,690.0026,060.0026,690.0026,117.190.87%22,044
Nov 26, 202526,400.0026,610.0026,130.0026,460.0025,892.130.23%18,770
Nov 25, 202526,480.0026,640.0026,290.0026,400.0025,833.41-0.30%13,313
Nov 24, 202526,620.0026,620.0026,100.0026,480.0025,911.70-0.23%48,855
Nov 23, 202526,190.0026,540.0026,120.0026,540.0025,970.410.95%13,643
Nov 20, 202526,660.0026,840.0026,080.0026,290.0025,725.78-1.09%49,071
Nov 19, 202526,300.0026,800.0026,200.0026,580.0026,009.551.06%40,245
Nov 18, 202526,280.0026,400.0026,050.0026,300.0025,735.56-0.57%19,798
Nov 17, 202526,290.0026,800.0025,990.0026,450.0025,882.34-0.19%37,896
Nov 16, 202526,320.0026,500.0026,190.0026,500.0025,931.270.68%9,099
Nov 13, 202526,320.0026,480.0026,230.0026,320.0025,755.13-27,997
Nov 12, 202525,900.0026,390.0025,830.0026,320.0025,755.131.82%35,728
Nov 11, 202525,480.0025,990.0025,240.0025,850.0025,295.221.45%31,428
Nov 10, 202525,460.0025,690.0025,250.0025,480.0024,933.160.12%13,003
Nov 9, 202525,030.0025,450.0025,030.0025,450.0024,903.801.68%16,793
Nov 6, 202525,190.0025,430.0025,030.0025,030.0024,492.82-0.64%337,626
Nov 5, 202525,290.0025,330.0024,980.0025,190.0024,649.38-0.40%15,765
Nov 4, 202525,490.0025,490.0024,900.0025,290.0024,747.24-0.78%18,683
Nov 3, 202525,400.0025,560.0025,020.0025,490.0024,942.940.35%26,099
Nov 2, 202525,060.0025,400.0024,950.0025,400.0024,854.881.36%11,249
Oct 30, 202525,260.0025,310.0024,890.0025,060.0024,522.17-0.40%19,036
Oct 29, 202525,030.0025,310.0024,950.0025,160.0024,620.030.52%17,406
Oct 28, 202525,160.0025,350.0024,890.0025,030.0024,492.82-0.52%17,675
Oct 27, 202525,040.0025,350.0024,930.0025,160.0024,620.03-28,682
Oct 26, 202525,940.0025,940.0024,800.0025,160.0024,620.030.76%11,148
Oct 23, 202524,930.0025,120.0024,620.0024,970.0024,434.100.16%20,763
Oct 22, 202524,760.0025,010.0024,650.0024,930.0024,394.960.69%21,173
Oct 21, 202525,000.0025,310.0024,540.0024,760.0024,228.61-0.96%27,586
Oct 20, 202525,360.0025,370.0024,820.0025,000.0024,463.460.73%34,782
Oct 19, 202524,810.0024,920.0023,950.0024,820.0024,287.320.04%19,649
Oct 16, 202525,670.0025,670.0024,810.0024,810.0024,277.54-3.35%65,045
Oct 15, 202525,630.0026,030.0025,450.0025,670.0025,119.080.16%52,851
Oct 12, 202525,580.0025,920.0025,210.0025,630.0025,079.940.20%15,424
Oct 9, 202525,100.0025,880.0025,100.0025,580.0025,031.011.91%63,195
Oct 8, 202525,470.0025,500.0024,520.0025,100.0024,561.31-1.45%45,068
Oct 5, 202525,500.0026,000.0024,840.0025,470.0024,923.371.31%19,852
Sep 30, 202524,500.0025,270.0024,500.0025,140.0024,600.463.12%40,316
Sep 29, 202524,720.0025,160.0024,090.0024,380.0023,856.77-0.89%52,735
Sep 28, 202524,100.0024,600.0024,100.0024,600.0024,072.053.02%16,025
Sep 25, 202524,220.0024,320.0023,820.0023,880.0023,367.50-0.50%51,315
Sep 21, 202524,830.0024,830.0023,550.0024,000.0023,484.92-0.62%18,062
Sep 18, 202524,000.0024,590.0023,940.0024,150.0023,631.700.12%125,671
Sep 17, 202524,990.0024,990.0024,050.0024,120.0023,602.35-2.78%55,253
Sep 16, 202524,940.0025,060.0024,360.0024,810.0024,277.54-1.51%43,973
Sep 15, 202525,630.0025,640.0024,720.0025,190.0024,649.38-0.51%25,820
Sep 14, 202525,470.0025,470.0025,160.0025,320.0024,776.59-0.59%5,123
Sep 11, 202526,090.0026,090.0025,230.0025,470.0024,923.37-2.19%37,581
Sep 10, 202525,980.0026,110.0025,780.0026,040.0025,481.140.23%23,713
Sep 9, 202525,990.0026,100.0025,760.0025,980.0025,422.43-0.04%47,027
Sep 8, 202526,060.0026,060.0025,490.0025,990.0025,432.21-0.27%47,451
Sep 7, 202525,590.0026,060.0025,340.0026,060.0025,500.712.84%7,603
Sep 4, 202524,890.0025,340.0024,890.0025,340.0024,796.161.81%13,380
Sep 3, 202524,650.0025,130.0024,590.0024,890.0024,355.820.97%20,285
Sep 2, 202524,800.0024,950.0024,520.0024,650.0024,120.97-0.80%22,513
Sep 1, 202525,110.0025,110.0024,530.0024,850.0024,316.68-1.04%38,813
Aug 31, 202525,110.0025,210.0024,890.0025,110.0024,571.10-0.87%11,662
Aug 28, 202525,240.0025,330.0025,010.0025,330.0024,786.380.40%30,365
Aug 27, 202525,110.0025,410.0025,090.0025,230.0024,688.52-1.21%39,378
Aug 26, 202524,490.0025,580.0024,490.0025,540.0024,569.574.29%153,644
Aug 25, 202524,170.0024,610.0024,090.0024,490.0023,559.471.32%28,641
Aug 24, 202524,000.0024,180.0024,000.0024,170.0023,251.630.71%18,137
Aug 21, 202524,000.0024,060.0023,690.0024,000.0023,088.09-62,959
Aug 20, 202523,580.0024,080.0023,310.0024,000.0023,088.091.78%183,904
Aug 19, 202523,230.0023,620.0023,150.0023,580.0022,684.041.51%308,606
Aug 18, 202523,580.0023,670.0023,190.0023,230.0022,347.34-1.48%22,743
Aug 17, 202523,380.0023,670.0023,380.0023,580.0022,684.040.86%11,679
Aug 14, 202523,360.0023,690.0023,210.0023,380.0022,491.640.09%122,839
Aug 13, 202523,120.0023,530.0023,100.0023,360.0022,472.401.04%66,992
Aug 12, 202523,700.0023,700.0023,110.0023,120.0022,241.52-2.28%103,430
Aug 11, 202524,240.0024,480.0023,310.0023,660.0022,761.00-1.42%165,656
Aug 10, 202523,130.0024,110.0023,110.0024,000.0023,088.094.08%32,156
Aug 7, 202523,020.0023,220.0022,620.0023,060.0022,183.800.17%310,507
Aug 6, 202523,440.0023,620.0022,870.0023,020.0022,145.32-1.79%55,315
Aug 5, 202524,270.0024,440.0023,370.0023,440.0022,549.36-3.42%42,157
Aug 4, 202524,720.0024,720.0023,980.0024,270.0023,347.83-2.22%49,152
Jul 31, 202524,840.0025,120.0024,610.0024,820.0023,876.93-0.08%29,862
Jul 30, 202525,130.0025,290.0024,640.0024,840.0023,896.17-1.15%35,941
Jul 29, 202525,160.0025,400.0024,990.0025,130.0024,175.15-0.51%15,352
Jul 28, 202525,330.0025,470.0025,150.0025,260.0024,300.21-0.28%23,676
Jul 27, 202525,560.0025,560.0025,000.0025,330.0024,367.55-0.90%12,197
Jul 24, 202526,080.0026,080.0025,330.0025,560.0024,588.81-1.08%24,707
Jul 23, 202525,860.0026,110.0025,550.0025,840.0024,858.170.16%45,385
Jul 22, 202525,700.0025,870.0025,620.0025,800.0024,819.690.27%41,719
Jul 21, 202525,500.0025,730.0025,140.0025,730.0024,752.350.90%22,883
Jul 20, 202526,000.0026,000.0025,300.0025,500.0024,531.09-0.78%14,123
Jul 17, 202525,790.0026,000.0025,550.0025,700.0024,723.49-0.35%30,345
Jul 16, 202525,660.0025,860.0025,530.0025,790.0024,810.070.51%26,475
Jul 15, 202525,380.0025,890.0025,380.0025,660.0024,685.011.10%40,770
Jul 14, 202525,690.0025,720.0024,960.0025,380.0024,415.65-1.21%43,982
Jul 13, 202526,000.0026,000.0025,440.0025,690.0024,713.87-1.19%22,653
Jul 10, 202525,960.0026,190.0025,840.0026,000.0025,012.090.15%29,561
Jul 9, 202525,410.0026,090.0025,410.0025,960.0024,973.612.16%46,216
Jul 8, 202525,780.0025,840.0024,990.0025,410.0024,444.51-0.86%39,769
Jul 7, 202526,110.0026,110.0025,500.0025,630.0024,656.15-1.91%36,405
Jul 6, 202525,780.0026,130.0025,560.0026,130.0025,137.151.48%11,282