Skip to main content
F.I.B.I. Holdings Ltd (TLV:FIBIH)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
32,780
-530 (-1.59%)
At close: Mar 9, 2026

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

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633,160.0033,160.0032,090.0032,780.00--1.59%32,788
Mar 6, 202633,660.0033,850.0032,900.0033,310.0033,310.00-1.04%17,385
Mar 5, 202633,720.0033,770.0033,320.0033,660.0033,660.00-0.18%24,732
Mar 4, 202634,700.0034,700.0033,340.0033,720.0033,720.00-1.98%36,068
Mar 2, 202633,000.0034,920.0033,000.0034,400.0034,400.005.13%51,952
Feb 27, 202633,440.0034,290.0032,180.0032,720.0032,720.00-2.15%42,832
Feb 26, 202634,450.0034,450.0033,330.0033,440.0033,440.00-2.93%34,987
Feb 25, 202635,670.0035,670.0033,720.0034,450.0034,450.00-0.63%30,558
Feb 24, 202635,700.0035,700.0034,490.0034,670.0034,670.00-2.89%25,484
Feb 23, 202635,270.0035,700.0034,830.0035,700.0035,700.001.22%22,699
Feb 20, 202635,960.0035,960.0035,040.0035,270.0035,270.00-0.76%25,561
Feb 19, 202637,420.0037,420.0035,320.0035,540.0035,540.00-3.21%30,288
Feb 18, 202636,420.0036,890.0036,020.0036,720.0036,720.001.94%34,290
Feb 17, 202636,020.0036,240.0035,370.0036,020.0036,020.00-28,288
Feb 16, 202635,500.0036,020.0035,210.0036,020.0036,020.000.78%28,409
Feb 13, 202636,200.0036,430.0035,430.0035,740.0035,740.00-1.27%14,805
Feb 12, 202634,580.0036,600.0034,580.0036,200.0036,200.004.68%86,678
Feb 11, 202634,500.0034,890.0034,260.0034,580.0034,580.000.23%26,652
Feb 10, 202633,630.0034,540.0033,590.0034,500.0034,500.002.59%61,824
Feb 9, 202634,030.0034,080.0033,380.0033,630.0033,630.00-52,901
Feb 6, 202633,690.0033,720.0033,200.0033,630.0033,630.00-0.18%26,338
Feb 5, 202633,890.0034,300.0033,400.0033,690.0033,690.00-1.09%109,363
Feb 4, 202633,150.0034,060.0033,150.0034,060.0034,060.0018.14%135,913
Feb 3, 202628,210.0028,830.0028,210.0028,830.0028,830.002.20%50,028
Feb 2, 202627,620.0028,210.0027,270.0028,210.0028,210.002.14%31,529
Jan 30, 202627,680.0027,740.0027,290.0027,620.0027,620.000.55%13,455
Jan 29, 202627,650.0027,960.0027,250.0027,470.0027,470.00-0.65%20,653
Jan 28, 202628,240.0028,510.0027,550.0027,650.0027,650.00-2.09%31,909
Jan 27, 202628,080.0028,390.0028,010.0028,240.0028,240.000.57%22,797
Jan 26, 202627,280.0028,170.0027,280.0028,080.0028,080.002.93%54,759
Jan 23, 202627,100.0027,440.0026,920.0027,280.0027,280.000.92%18,103
Jan 22, 202627,010.0027,300.0026,780.0027,030.0027,030.000.07%95,692
Jan 21, 202627,280.0027,700.0026,770.0027,010.0027,010.00-0.99%119,957
Jan 20, 202627,580.0027,640.0026,890.0027,280.0027,280.00-1.09%18,232
Jan 19, 202627,590.0027,820.0027,250.0027,580.0027,580.00-0.04%150,797
Jan 16, 202627,750.0027,810.0027,460.0027,590.0027,590.00-0.50%15,914
Jan 15, 202627,430.0027,730.0027,110.0027,730.0027,730.001.02%47,339
Jan 14, 202626,890.0027,500.0026,820.0027,450.0027,450.002.04%25,375
Jan 13, 202627,190.0027,250.0026,650.0026,900.0026,900.00-1.07%22,420
Jan 12, 202627,600.0027,600.0027,010.0027,190.0027,190.00-1.49%29,529
Jan 9, 202627,310.0027,600.0027,300.0027,600.0027,600.001.06%5,475
Jan 8, 202627,290.0027,600.0027,100.0027,310.0027,310.00-0.94%17,142
Jan 7, 202627,500.0027,640.0027,110.0027,570.0027,570.000.15%21,405
Jan 6, 202627,290.0027,530.0026,920.0027,530.0027,530.000.88%37,321
Jan 5, 202627,790.0028,030.0027,120.0027,290.0027,290.00-1.80%51,656
Jan 1, 202626,610.0027,790.0026,610.0027,790.0027,790.004.43%16,446
Dec 31, 202526,960.0027,040.0026,420.0026,610.0026,610.00-1.30%57,129
Dec 30, 202526,710.0027,150.0026,660.0026,960.0026,960.000.94%17,581
Dec 29, 202526,210.0026,710.0026,210.0026,710.0026,710.001.91%26,345
Dec 28, 202526,030.0026,560.0026,000.0026,210.0026,210.000.23%14,310
Dec 25, 202527,550.0027,620.0026,150.0026,150.0026,150.00-5.36%28,845
Dec 24, 202527,900.0028,100.0027,440.0027,630.0027,630.00-0.97%21,323
Dec 23, 202528,350.0028,390.0027,710.0027,900.0027,900.00-1.76%26,606
Dec 22, 202528,190.0028,470.0028,170.0028,400.0028,400.000.74%24,917
Dec 21, 202528,160.0028,280.0027,850.0028,190.0028,190.000.11%6,160
Dec 18, 202527,960.0028,250.0027,690.0028,160.0028,160.000.72%47,466
Dec 17, 202527,730.0027,970.0027,640.0027,960.0027,960.000.83%69,619
Dec 16, 202527,440.0027,910.0027,270.0027,730.0027,730.001.06%29,399
Dec 15, 202527,690.0027,800.0027,140.0027,440.0027,440.00-0.90%26,455
Dec 14, 202527,580.0027,840.0027,160.0027,690.0027,690.000.40%14,430
Dec 11, 202527,260.0027,620.0027,060.0027,580.0027,580.001.17%36,114
Dec 10, 202527,110.0027,260.0026,910.0027,260.0027,260.000.55%12,777
Dec 9, 202527,250.0027,270.0026,930.0027,110.0027,110.00-0.51%10,143
Dec 8, 202527,050.0027,260.0026,900.0027,250.0027,250.000.18%17,225
Dec 7, 202526,940.0027,200.0026,690.0027,200.0027,200.000.97%21,375
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