Flying Spark Ltd. (TLV:FLYS)
Israel
· Delayed Price · Currency is ILS · Price in ILA 37.50
-1.60 (-4.09%)
At close: Dec 4, 2025
Flying Spark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.10 | 39.40 | 36.50 | 37.50 | 37.50 | -4.09% | 123,981 |
| Dec 3, 2025 | 42.00 | 42.00 | 37.00 | 39.10 | 39.10 | -0.76% | 75,407 |
| Dec 2, 2025 | 40.00 | 40.00 | 40.00 | 39.40 | 39.40 | 2.34% | 3,267 |
| Dec 1, 2025 | 37.40 | 39.50 | 36.00 | 38.50 | 38.50 | 2.94% | 328,723 |
| Nov 30, 2025 | 37.20 | 38.00 | 36.00 | 37.40 | 37.40 | 0.54% | 219,347 |
| Nov 27, 2025 | 41.40 | 41.40 | 36.50 | 37.20 | 37.20 | -10.14% | 530,636 |
| Nov 26, 2025 | 56.30 | 56.30 | 41.20 | 41.40 | 41.40 | -26.47% | 417,885 |
| Nov 25, 2025 | 55.80 | 57.10 | 55.90 | 56.30 | 56.30 | 0.90% | 7,876 |
| Nov 24, 2025 | 55.00 | 56.10 | 54.70 | 55.80 | 55.80 | 1.45% | 19,285 |
| Nov 23, 2025 | 53.60 | 56.20 | 54.10 | 55.00 | 55.00 | 2.61% | 19,800 |
| Nov 20, 2025 | 54.00 | 54.00 | 52.30 | 53.60 | 53.60 | 0.75% | 15,963 |
| Nov 19, 2025 | 51.30 | 54.10 | 52.30 | 53.20 | 53.20 | 3.70% | 15,321 |
| Nov 18, 2025 | 52.00 | 52.70 | 50.00 | 51.30 | 51.30 | -1.35% | 21,517 |
| Nov 17, 2025 | 53.00 | 53.00 | 50.20 | 52.00 | 52.00 | 0.19% | 41,685 |
| Nov 16, 2025 | 58.10 | 55.50 | 50.50 | 51.90 | 51.90 | -10.67% | 83,185 |
| Nov 13, 2025 | 65.40 | 65.40 | 50.10 | 58.10 | 58.10 | -5.99% | 43,781 |
| Nov 12, 2025 | 67.20 | 65.00 | 61.20 | 61.80 | 61.80 | -8.04% | 16,898 |
| Nov 11, 2025 | 69.00 | 69.00 | 65.80 | 67.20 | 67.20 | 12.37% | 3,538 |
| Nov 10, 2025 | 63.20 | 63.20 | 56.20 | 59.80 | 59.80 | -5.38% | 49,711 |
| Nov 9, 2025 | 62.90 | 70.00 | 63.20 | 63.20 | 63.20 | 0.48% | 19,342 |
| Nov 6, 2025 | 65.10 | 65.10 | 60.20 | 62.90 | 62.90 | -3.38% | 41,061 |
| Nov 5, 2025 | 65.10 | 65.10 | 65.00 | 65.10 | 65.10 | - | 30,000 |
| Nov 4, 2025 | 70.80 | 70.80 | 70.80 | 65.10 | 65.10 | 0.62% | 183 |
| Nov 2, 2025 | 67.00 | 68.00 | 61.00 | 64.70 | 64.70 | -0.31% | 68,145 |
| Oct 30, 2025 | 66.80 | 66.80 | 63.30 | 64.90 | 64.90 | 3.02% | 12,969 |
| Oct 29, 2025 | 67.10 | 65.00 | 61.20 | 63.00 | 63.00 | -6.11% | 17,702 |
| Oct 28, 2025 | 66.50 | 69.00 | 66.50 | 67.10 | 67.10 | 0.90% | 25,393 |
| Oct 27, 2025 | 65.30 | 68.00 | 65.30 | 66.50 | 66.50 | 1.84% | 4,520 |
| Oct 26, 2025 | 64.90 | 70.00 | 60.00 | 65.30 | 65.30 | 9.38% | 117,564 |
| Oct 23, 2025 | 62.20 | 62.90 | 59.00 | 59.70 | 59.70 | -4.02% | 52,958 |
| Oct 22, 2025 | 65.20 | 66.50 | 61.00 | 62.20 | 62.20 | -7.58% | 259,895 |
| Oct 21, 2025 | 69.90 | 75.70 | 60.00 | 67.30 | 67.30 | -4.67% | 140,225 |
| Oct 20, 2025 | 77.00 | 82.90 | 67.00 | 70.60 | 70.60 | -5.49% | 232,374 |
| Oct 19, 2025 | 69.70 | 78.00 | 69.70 | 74.70 | 74.70 | 1.36% | 100,406 |
| Oct 16, 2025 | 88.00 | 88.00 | 71.00 | 73.70 | 73.70 | -16.25% | 457,758 |
| Oct 15, 2025 | 54.40 | 94.00 | 54.40 | 88.00 | 88.00 | 118.36% | 1,926,307 |
| Oct 12, 2025 | 39.80 | 40.30 | 40.30 | 40.30 | 40.30 | 1.26% | 6,300 |
| Oct 9, 2025 | 39.90 | 40.40 | 39.50 | 39.80 | 39.80 | -0.25% | 21,065 |
| Oct 5, 2025 | 46.40 | 44.00 | 39.00 | 39.90 | 39.90 | -14.01% | 17,568 |
| Sep 30, 2025 | 48.80 | 46.50 | 46.40 | 46.40 | 46.40 | -4.92% | 8,112 |
| Sep 29, 2025 | 50.20 | 50.00 | 47.00 | 48.80 | 48.80 | -2.79% | 2,992 |
| Sep 18, 2025 | 50.70 | 50.70 | 50.00 | 50.20 | 50.20 | -0.99% | 7,252 |
| Sep 17, 2025 | 49.70 | 51.00 | 49.70 | 50.70 | 50.70 | 2.01% | 10,346 |
| Sep 16, 2025 | 48.90 | 51.00 | 48.20 | 49.70 | 49.70 | 1.64% | 24,340 |
| Sep 15, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - | 1,100 |
| Sep 14, 2025 | 47.30 | 48.90 | 48.80 | 48.90 | 48.90 | 3.38% | 5,883 |
| Sep 11, 2025 | 44.90 | 49.00 | 44.80 | 47.30 | 47.30 | 5.35% | 9,021 |
| Sep 10, 2025 | 44.30 | 45.00 | 44.90 | 44.90 | 44.90 | 1.35% | 4,464 |
| Sep 8, 2025 | 42.20 | 44.50 | 43.80 | 44.30 | 44.30 | 4.98% | 5,687 |
| Sep 7, 2025 | 44.00 | 42.20 | 42.10 | 42.20 | 42.20 | -4.09% | 6,143 |
| Sep 4, 2025 | 43.00 | 44.40 | 43.60 | 44.00 | 44.00 | 2.33% | 24,753 |
| Sep 3, 2025 | 43.50 | 44.10 | 42.00 | 43.00 | 43.00 | -1.15% | 35,635 |
| Sep 2, 2025 | 41.80 | 43.90 | 43.30 | 43.50 | 43.50 | 4.07% | 32,294 |
| Sep 1, 2025 | 44.10 | 42.10 | 41.40 | 41.80 | 41.80 | -5.22% | 38,717 |
| Aug 31, 2025 | 50.70 | 47.90 | 42.40 | 44.10 | 44.10 | -13.02% | 63,674 |
| Aug 28, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.81% | 10,141 |
| Aug 27, 2025 | 54.60 | 51.60 | 49.00 | 49.80 | 49.80 | -8.79% | 42,814 |
| Aug 26, 2025 | 57.20 | 56.40 | 53.40 | 54.60 | 54.60 | -4.55% | 10,830 |
| Aug 21, 2025 | 55.30 | 58.70 | 58.70 | 57.20 | 57.20 | 3.44% | 2,000 |
| Aug 19, 2025 | 55.60 | 56.30 | 55.00 | 55.30 | 55.30 | -0.54% | 19,066 |
| Aug 18, 2025 | 57.90 | 55.60 | 55.50 | 55.60 | 55.60 | -3.97% | 7,560 |
| Aug 17, 2025 | 57.70 | 58.50 | 57.70 | 57.90 | 57.90 | 0.35% | 11,054 |
| Aug 14, 2025 | 57.80 | 57.70 | 57.70 | 57.70 | 57.70 | -0.17% | 8,650 |
| Aug 13, 2025 | 56.90 | 60.00 | 53.30 | 57.80 | 57.80 | 1.58% | 7,915 |
| Aug 12, 2025 | 75.00 | 75.00 | 55.00 | 56.90 | 56.90 | -5.17% | 53,436 |
| Aug 11, 2025 | 59.60 | 61.10 | 58.70 | 60.00 | 60.00 | 0.67% | 36,074 |
| Aug 10, 2025 | 56.40 | 62.90 | 62.90 | 59.60 | 59.60 | 5.67% | 1,744 |
| Aug 7, 2025 | 56.00 | 56.70 | 56.70 | 56.40 | 56.40 | 0.71% | 1,763 |
| Aug 6, 2025 | 58.50 | 57.00 | 54.80 | 56.00 | 56.00 | -4.27% | 19,414 |
| Aug 4, 2025 | 59.70 | 59.40 | 57.20 | 58.50 | 58.50 | -2.01% | 16,293 |
| Jul 31, 2025 | 59.70 | 60.90 | 57.10 | 59.70 | 59.70 | - | 37,586 |
| Jul 30, 2025 | 50.50 | 67.00 | 56.00 | 59.70 | 59.70 | 18.22% | 47,351 |
| Jul 29, 2025 | 49.80 | 51.40 | 51.40 | 50.50 | 50.50 | 1.41% | 2,000 |
| Jul 28, 2025 | 49.50 | 50.10 | 49.60 | 49.80 | 49.80 | 0.61% | 14,392 |
| Jul 27, 2025 | 44.70 | 57.00 | 57.00 | 49.50 | 49.50 | 10.74% | 1,800 |
| Jul 17, 2025 | 46.60 | 46.60 | 44.50 | 44.70 | 44.70 | -4.08% | 5,900 |
| Jul 16, 2025 | 42.40 | 46.60 | 46.60 | 46.60 | 46.60 | 9.91% | 11,134 |
| Jul 13, 2025 | 41.90 | 42.40 | 42.40 | 42.40 | 42.40 | 1.19% | 6,000 |
| Jul 10, 2025 | 40.00 | 44.00 | 40.00 | 41.90 | 41.90 | 7.16% | 39,566 |
| Jul 9, 2025 | 37.10 | 40.00 | 37.90 | 39.10 | 39.10 | 5.39% | 11,363 |
| Jul 8, 2025 | 40.00 | 41.50 | 36.60 | 37.10 | 37.10 | -5.60% | 196,483 |
| Jul 7, 2025 | 41.50 | 46.60 | 37.30 | 39.30 | 39.30 | -5.30% | 129,704 |
| Jul 6, 2025 | 43.10 | 45.00 | 1.00 | 41.50 | 41.50 | -3.71% | 43,617 |
| Jul 3, 2025 | 45.10 | 43.20 | 43.00 | 43.10 | 43.10 | -4.43% | 8,316 |
| Jun 30, 2025 | 45.40 | 44.00 | 44.00 | 45.10 | 45.10 | -0.66% | 1,029 |
| Jun 24, 2025 | 45.20 | 46.30 | 45.20 | 45.40 | 45.40 | 0.44% | 11,978 |
| Jun 23, 2025 | 44.50 | 46.00 | 44.10 | 45.20 | 45.20 | 1.57% | 58,591 |
| Jun 18, 2025 | 43.50 | 44.90 | 44.30 | 44.50 | 44.50 | 2.30% | 17,243 |
| Jun 16, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | 5,000 |
| Jun 15, 2025 | 42.70 | 43.70 | 43.30 | 43.50 | 43.50 | 1.87% | 11,800 |
| Jun 12, 2025 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 23,419 |
| Jun 11, 2025 | 41.50 | 51.50 | 39.60 | 42.70 | 42.70 | 2.89% | 25,701 |
| Jun 9, 2025 | 46.10 | 46.10 | 46.10 | 41.50 | 41.50 | 0.48% | 200 |
| Jun 8, 2025 | 40.90 | 41.40 | 41.30 | 41.30 | 41.30 | 0.98% | 15,868 |
| Jun 5, 2025 | 37.20 | 41.90 | 40.90 | 40.90 | 40.90 | 9.95% | 6,826 |
| Jun 4, 2025 | 37.10 | 37.30 | 37.10 | 37.20 | 37.20 | 0.27% | 31,366 |