Fridenson Logistic Services Ltd (TLV:FRDN)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,393.00
+74.00 (1.17%)
Apr 27, 2026, 10:45 AM IDT
TLV:FRDN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6,425.00 | 6,425.00 | 6,425.00 | 6,393.00 | 6,393.00 | 1.17% | 21 |
| Apr 24, 2026 | 6,380.00 | 6,325.00 | 6,313.00 | 6,319.00 | 6,319.00 | -0.96% | 83 |
| Apr 23, 2026 | 6,439.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | -0.92% | 50 |
| Apr 20, 2026 | 6,568.00 | 6,568.00 | 6,568.00 | 6,439.00 | 6,439.00 | 0.06% | 1 |
| Apr 16, 2026 | 6,244.00 | 7,170.00 | 6,244.00 | 6,435.00 | 6,435.00 | 3.06% | 427 |
| Apr 15, 2026 | 7,150.00 | 6,500.00 | 6,177.00 | 6,244.00 | 6,244.00 | -12.67% | 393 |
| Apr 14, 2026 | 7,174.00 | 6,815.00 | 6,815.00 | 7,150.00 | 7,150.00 | -0.33% | 2 |
| Apr 13, 2026 | 7,174.00 | 7,174.00 | 7,174.00 | 7,174.00 | 7,174.00 | - | 6 |
| Apr 9, 2026 | 7,212.00 | 7,468.00 | 6,665.00 | 7,174.00 | 7,174.00 | 7.91% | 368 |
| Apr 3, 2026 | 6,647.00 | 7,100.00 | 6,056.00 | 6,648.00 | 6,648.00 | 0.02% | 178 |
| Mar 31, 2026 | 6,632.00 | 6,835.00 | 6,835.00 | 6,647.00 | 6,647.00 | 0.23% | 2 |
| Mar 30, 2026 | 6,650.00 | 6,400.00 | 6,400.00 | 6,632.00 | 6,632.00 | -0.27% | 2 |
| Mar 25, 2026 | 6,500.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 2.31% | 75 |
| Mar 23, 2026 | 6,840.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -4.97% | 77 |
| Mar 19, 2026 | 6,915.00 | 6,915.00 | 6,456.00 | 6,840.00 | 6,840.00 | -1.08% | 83 |
| Mar 18, 2026 | 7,600.00 | 7,200.00 | 6,850.00 | 6,915.00 | 6,915.00 | -9.01% | 205 |
| Mar 11, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 13 |
| Mar 10, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 14 |
| Mar 4, 2026 | 7,213.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5.37% | 29 |
| Mar 2, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,213.00 | 7,213.00 | 0.66% | 3 |
| Feb 23, 2026 | 7,158.00 | 7,380.00 | 7,380.00 | 7,166.00 | 7,166.00 | 0.11% | 1 |
| Feb 20, 2026 | 7,006.00 | 7,380.00 | 7,006.00 | 7,158.00 | 7,158.00 | 2.17% | 13 |
| Feb 19, 2026 | 7,213.00 | 7,380.00 | 7,000.00 | 7,006.00 | 7,006.00 | -2.87% | 392 |
| Feb 16, 2026 | 7,212.00 | 7,250.00 | 7,250.00 | 7,213.00 | 7,213.00 | 0.01% | 1 |
| Feb 13, 2026 | 7,199.00 | 7,380.00 | 7,380.00 | 7,212.00 | 7,212.00 | 0.18% | 2 |
| Feb 12, 2026 | 7,199.00 | 7,198.00 | 7,198.00 | 7,199.00 | 7,199.00 | - | 12 |
| Feb 10, 2026 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | 7,199.00 | - | 92 |
| Feb 9, 2026 | 7,200.00 | 7,200.00 | 7,194.00 | 7,199.00 | 7,199.00 | 3.84% | 71 |
| Feb 6, 2026 | 6,911.00 | 7,650.00 | 6,910.00 | 6,933.00 | 6,933.00 | 0.32% | 557 |
| Feb 5, 2026 | 7,354.00 | 7,849.00 | 6,785.00 | 6,911.00 | 6,911.00 | -6.02% | 233 |
| Feb 4, 2026 | 7,459.00 | 7,143.00 | 7,143.00 | 7,354.00 | 7,354.00 | -1.41% | 9 |
| Feb 3, 2026 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | 7,459.00 | - | 100 |
| Feb 2, 2026 | 7,488.00 | 7,357.00 | 7,357.00 | 7,459.00 | 7,459.00 | -0.39% | 6 |
| Jan 30, 2026 | 7,488.00 | 7,488.00 | 7,488.00 | 7,488.00 | 7,488.00 | - | 1 |
| Jan 28, 2026 | 7,499.00 | 7,349.00 | 7,349.00 | 7,488.00 | 7,488.00 | -0.15% | 2 |
| Jan 27, 2026 | 7,499.00 | 7,499.00 | 7,499.00 | 7,499.00 | 7,499.00 | - | 3 |
| Jan 26, 2026 | 7,352.00 | 7,499.00 | 7,499.00 | 7,499.00 | 7,499.00 | 2.00% | 111 |
| Jan 23, 2026 | 7,266.00 | 7,499.00 | 7,499.00 | 7,352.00 | 7,352.00 | 1.18% | 10 |
| Jan 22, 2026 | 7,055.00 | 7,499.00 | 7,249.00 | 7,266.00 | 7,266.00 | 2.99% | 185 |
| Jan 21, 2026 | 7,560.00 | 7,529.00 | 6,956.00 | 7,055.00 | 7,055.00 | -6.68% | 182 |
| Jan 20, 2026 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | - | 16 |
| Jan 16, 2026 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | - | 10 |
| Jan 15, 2026 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | - | 1 |
| Jan 14, 2026 | 7,538.00 | 7,560.00 | 7,560.00 | 7,560.00 | 7,560.00 | 0.29% | 116 |
| Jan 13, 2026 | 7,474.00 | 7,560.00 | 7,560.00 | 7,538.00 | 7,538.00 | 0.86% | 20 |
| Jan 12, 2026 | 7,415.00 | 7,559.00 | 7,559.00 | 7,474.00 | 7,474.00 | 0.80% | 11 |
| Jan 9, 2026 | 7,467.00 | 7,467.00 | 7,411.00 | 7,415.00 | 7,415.00 | -0.70% | 228 |
| Jan 8, 2026 | 7,412.00 | 7,560.00 | 7,412.00 | 7,467.00 | 7,467.00 | 0.74% | 24 |
| Jan 7, 2026 | 7,560.00 | 7,560.00 | 7,181.00 | 7,412.00 | 7,412.00 | -1.96% | 42 |
| Jan 6, 2026 | 7,362.00 | 7,560.00 | 7,559.00 | 7,560.00 | 7,560.00 | 2.69% | 28 |
| Jan 5, 2026 | 7,485.00 | 7,560.00 | 7,349.00 | 7,362.00 | 7,362.00 | -1.64% | 748 |
| Jan 1, 2026 | 7,404.00 | 7,560.00 | 7,560.00 | 7,485.00 | 7,485.00 | 1.09% | 14 |
| Dec 31, 2025 | 7,036.00 | 7,560.00 | 7,300.00 | 7,404.00 | 7,404.00 | 5.23% | 182 |
| Dec 30, 2025 | 6,853.00 | 7,108.00 | 7,000.00 | 7,036.00 | 7,036.00 | 2.67% | 30 |
| Dec 28, 2025 | 7,200.00 | 7,149.00 | 6,840.00 | 6,853.00 | 6,853.00 | -4.82% | 270 |
| Dec 25, 2025 | 7,199.00 | 7,300.00 | 7,195.00 | 7,200.00 | 7,200.00 | 0.01% | 147 |
| Dec 24, 2025 | 7,301.00 | 7,200.00 | 7,083.00 | 7,199.00 | 7,199.00 | -1.40% | 160 |
| Dec 23, 2025 | 7,300.00 | 7,308.00 | 7,308.00 | 7,301.00 | 7,301.00 | 0.01% | 5 |
| Dec 22, 2025 | 7,580.00 | 7,580.00 | 7,198.00 | 7,300.00 | 7,300.00 | -2.78% | 512 |
| Dec 21, 2025 | 7,580.00 | 7,580.00 | 7,400.00 | 7,509.00 | 7,509.00 | -0.94% | 216 |
| Dec 18, 2025 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | - | 1 |
| Dec 17, 2025 | 7,738.00 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | -2.04% | 957 |
| Dec 16, 2025 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | - | 1 |
| Dec 15, 2025 | 7,815.00 | 7,700.00 | 7,700.00 | 7,738.00 | 7,738.00 | -0.99% | 20 |
| Dec 11, 2025 | 7,857.00 | 7,700.00 | 7,700.00 | 7,815.00 | 7,815.00 | -0.53% | 8 |
| Dec 8, 2025 | 7,927.00 | 7,857.00 | 7,857.00 | 7,857.00 | 7,857.00 | -0.88% | 64 |
| Dec 7, 2025 | 6,934.00 | 8,100.00 | 7,777.00 | 7,927.00 | 7,927.00 | 14.32% | 52 |
| Dec 4, 2025 | 6,681.00 | 6,934.00 | 6,933.00 | 6,934.00 | 6,934.00 | 3.79% | 76 |
| Dec 3, 2025 | 6,647.00 | 6,919.00 | 6,645.00 | 6,681.00 | 6,681.00 | 0.51% | 861 |
| Dec 2, 2025 | 6,645.00 | 6,933.00 | 6,620.00 | 6,647.00 | 6,647.00 | 0.03% | 2,078 |
| Nov 30, 2025 | 6,463.00 | 6,698.00 | 6,500.00 | 6,645.00 | 6,645.00 | -1.83% | 729 |
| Nov 27, 2025 | 6,907.00 | 7,000.00 | 6,700.00 | 6,769.00 | 6,462.59 | -2.00% | 700 |
| Nov 26, 2025 | 7,000.00 | 6,701.00 | 6,701.00 | 6,907.00 | 6,594.35 | -1.33% | 9 |
| Nov 25, 2025 | 7,000.00 | 7,623.00 | 7,000.00 | 7,000.00 | 6,683.14 | - | 239 |
| Nov 24, 2025 | 6,997.00 | 7,002.00 | 6,999.00 | 7,000.00 | 6,683.14 | 0.04% | 713 |
| Nov 23, 2025 | 6,996.00 | 7,267.00 | 6,920.00 | 6,997.00 | 6,680.27 | 0.01% | 424 |
| Nov 20, 2025 | 7,189.00 | 7,600.00 | 6,723.00 | 6,996.00 | 6,679.32 | -2.68% | 861 |
| Nov 19, 2025 | 7,328.00 | 7,774.00 | 7,000.00 | 7,189.00 | 6,863.58 | -1.90% | 1,576 |
| Nov 18, 2025 | 7,328.00 | 7,328.00 | 7,328.00 | 7,328.00 | 6,996.29 | - | 1 |
| Nov 17, 2025 | 7,280.00 | 7,350.00 | 7,350.00 | 7,328.00 | 6,996.29 | 0.66% | 20 |
| Nov 16, 2025 | 7,209.00 | 7,280.00 | 7,280.00 | 7,280.00 | 6,950.46 | 0.98% | 30 |
| Nov 13, 2025 | 7,209.00 | 7,350.00 | 7,137.00 | 7,209.00 | 6,882.67 | - | 59 |
| Nov 12, 2025 | 7,183.00 | 7,250.00 | 7,200.00 | 7,209.00 | 6,882.67 | 0.36% | 53 |
| Nov 11, 2025 | 7,183.00 | 7,183.00 | 7,183.00 | 7,183.00 | 6,857.85 | - | 1 |
| Nov 10, 2025 | 7,183.00 | 7,183.00 | 7,183.00 | 7,183.00 | 6,857.85 | - | 1 |
| Nov 9, 2025 | 6,956.00 | 7,200.00 | 6,956.00 | 7,183.00 | 6,857.85 | 3.26% | 28 |
| Nov 6, 2025 | 7,214.00 | 7,360.00 | 6,890.00 | 6,956.00 | 6,641.13 | -3.58% | 107 |
| Nov 5, 2025 | 7,214.00 | 7,214.00 | 7,214.00 | 7,214.00 | 6,887.45 | - | 1 |
| Nov 4, 2025 | 6,954.00 | 7,360.00 | 7,170.00 | 7,214.00 | 6,887.45 | 3.74% | 283 |
| Nov 3, 2025 | 6,509.00 | 7,179.00 | 6,701.00 | 6,954.00 | 6,639.22 | 6.84% | 458 |
| Nov 2, 2025 | 6,787.00 | 7,099.00 | 6,448.00 | 6,509.00 | 6,214.36 | -4.10% | 158 |
| Oct 30, 2025 | 6,912.00 | 6,912.00 | 6,613.00 | 6,787.00 | 6,479.78 | -1.81% | 30 |
| Oct 29, 2025 | 6,869.00 | 7,180.00 | 6,001.00 | 6,912.00 | 6,599.12 | 0.63% | 66 |
| Oct 27, 2025 | 6,874.00 | 6,685.00 | 6,685.00 | 6,869.00 | 6,558.07 | -0.07% | 1 |