Fattal Holdings (1998) Ltd (TLV:FTAL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 65,920
+520 (0.80%)
At close: Mar 6, 2026
Fattal Holdings (1998) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 66,140.00 | 66,970.00 | 64,430.00 | 65,920.00 | 65,920.00 | 0.80% | 15,184 |
| Mar 5, 2026 | 61,220.00 | 65,400.00 | 61,220.00 | 65,400.00 | 65,400.00 | 5.55% | 39,271 |
| Mar 4, 2026 | 63,330.00 | 64,370.00 | 61,410.00 | 61,960.00 | 61,960.00 | -1.49% | 19,178 |
| Mar 2, 2026 | 62,350.00 | 64,240.00 | 61,700.00 | 62,900.00 | 62,900.00 | 2.28% | 26,494 |
| Feb 27, 2026 | 60,860.00 | 61,590.00 | 59,060.00 | 61,500.00 | 61,500.00 | 1.05% | 16,106 |
| Feb 26, 2026 | 60,860.00 | 61,650.00 | 59,820.00 | 60,860.00 | 60,860.00 | - | 10,585 |
| Feb 25, 2026 | 61,550.00 | 61,700.00 | 60,140.00 | 60,860.00 | 60,860.00 | -1.12% | 11,937 |
| Feb 24, 2026 | 61,060.00 | 62,370.00 | 60,390.00 | 61,550.00 | 61,550.00 | -0.65% | 11,664 |
| Feb 23, 2026 | 62,020.00 | 62,390.00 | 61,410.00 | 61,950.00 | 61,950.00 | -0.59% | 8,156 |
| Feb 20, 2026 | 61,850.00 | 62,410.00 | 61,100.00 | 62,320.00 | 62,320.00 | 0.92% | 20,247 |
| Feb 19, 2026 | 62,000.00 | 62,360.00 | 61,340.00 | 61,750.00 | 61,750.00 | -1.17% | 7,021 |
| Feb 18, 2026 | 62,850.00 | 62,850.00 | 62,030.00 | 62,480.00 | 62,480.00 | 0.10% | 8,488 |
| Feb 17, 2026 | 63,230.00 | 63,870.00 | 61,670.00 | 62,420.00 | 62,420.00 | -3.03% | 10,747 |
| Feb 16, 2026 | 63,770.00 | 64,380.00 | 63,430.00 | 64,370.00 | 64,370.00 | 1.51% | 17,194 |
| Feb 13, 2026 | 63,520.00 | 63,590.00 | 63,070.00 | 63,410.00 | 63,410.00 | -0.17% | 6,377 |
| Feb 12, 2026 | 64,500.00 | 64,500.00 | 62,840.00 | 63,520.00 | 63,520.00 | -0.42% | 14,542 |
| Feb 11, 2026 | 63,500.00 | 64,480.00 | 62,870.00 | 63,790.00 | 63,790.00 | -0.05% | 11,923 |
| Feb 10, 2026 | 63,000.00 | 64,180.00 | 62,120.00 | 63,820.00 | 63,820.00 | 1.30% | 16,286 |
| Feb 9, 2026 | 63,910.00 | 64,340.00 | 62,650.00 | 63,000.00 | 63,000.00 | -1.42% | 14,931 |
| Feb 6, 2026 | 64,790.00 | 64,790.00 | 63,590.00 | 63,910.00 | 63,910.00 | -1.36% | 4,078 |
| Feb 5, 2026 | 65,650.00 | 65,740.00 | 64,100.00 | 64,790.00 | 64,790.00 | -0.32% | 25,521 |
| Feb 4, 2026 | 65,090.00 | 65,100.00 | 63,800.00 | 65,000.00 | 65,000.00 | -0.14% | 8,122 |
| Feb 3, 2026 | 64,600.00 | 65,450.00 | 64,000.00 | 65,090.00 | 65,090.00 | 1.29% | 9,346 |
| Feb 2, 2026 | 63,530.00 | 65,200.00 | 63,320.00 | 64,260.00 | 64,260.00 | 0.48% | 10,981 |
| Jan 30, 2026 | 63,750.00 | 64,350.00 | 63,300.00 | 63,950.00 | 63,950.00 | -0.23% | 9,460 |
| Jan 29, 2026 | 63,880.00 | 64,940.00 | 63,710.00 | 64,100.00 | 64,100.00 | -1.08% | 7,941 |
| Jan 28, 2026 | 64,990.00 | 65,060.00 | 64,440.00 | 64,800.00 | 64,800.00 | -0.29% | 27,332 |
| Jan 27, 2026 | 67,250.00 | 67,250.00 | 64,990.00 | 64,990.00 | 64,990.00 | -1.96% | 13,456 |
| Jan 26, 2026 | 66,910.00 | 67,250.00 | 65,440.00 | 66,290.00 | 66,290.00 | -0.36% | 8,596 |
| Jan 23, 2026 | 66,590.00 | 66,930.00 | 65,920.00 | 66,530.00 | 66,530.00 | -0.15% | 21,819 |
| Jan 22, 2026 | 65,290.00 | 66,880.00 | 65,290.00 | 66,630.00 | 66,630.00 | 2.67% | 12,240 |
| Jan 21, 2026 | 66,390.00 | 66,700.00 | 64,840.00 | 64,900.00 | 64,900.00 | -2.11% | 11,842 |
| Jan 20, 2026 | 66,830.00 | 66,900.00 | 64,600.00 | 66,300.00 | 66,300.00 | -0.45% | 12,512 |
| Jan 19, 2026 | 67,190.00 | 68,220.00 | 65,810.00 | 66,600.00 | 66,600.00 | -1.84% | 53,252 |
| Jan 16, 2026 | 67,600.00 | 68,540.00 | 67,420.00 | 67,850.00 | 67,850.00 | 0.95% | 7,883 |
| Jan 15, 2026 | 67,800.00 | 68,260.00 | 67,210.00 | 67,210.00 | 67,210.00 | -0.87% | 13,341 |
| Jan 14, 2026 | 67,800.00 | 69,180.00 | 67,270.00 | 67,800.00 | 67,800.00 | 0.13% | 9,977 |
| Jan 13, 2026 | 70,000.00 | 70,180.00 | 67,710.00 | 67,710.00 | 67,710.00 | -2.95% | 9,874 |
| Jan 12, 2026 | 70,010.00 | 70,260.00 | 69,770.00 | 69,770.00 | 69,770.00 | -1.86% | 10,101 |
| Jan 9, 2026 | 70,940.00 | 71,360.00 | 70,780.00 | 71,090.00 | 71,090.00 | -0.21% | 5,294 |
| Jan 8, 2026 | 70,000.00 | 71,380.00 | 70,000.00 | 71,240.00 | 71,240.00 | 0.94% | 10,425 |
| Jan 7, 2026 | 69,700.00 | 71,790.00 | 69,700.00 | 70,580.00 | 70,580.00 | 1.26% | 23,418 |
| Jan 6, 2026 | 68,820.00 | 69,840.00 | 68,120.00 | 69,700.00 | 69,700.00 | 1.31% | 20,467 |
| Jan 5, 2026 | 66,000.00 | 69,320.00 | 65,890.00 | 68,800.00 | 68,800.00 | 6.11% | 13,554 |
| Jan 1, 2026 | 64,500.00 | 65,910.00 | 64,500.00 | 64,840.00 | 64,840.00 | -0.48% | 46,210 |
| Dec 31, 2025 | 65,110.00 | 66,800.00 | 64,920.00 | 65,150.00 | 65,150.00 | 0.06% | 12,025 |
| Dec 30, 2025 | 64,310.00 | 66,170.00 | 64,130.00 | 65,110.00 | 65,110.00 | 0.48% | 7,223 |
| Dec 29, 2025 | 62,010.00 | 64,800.00 | 62,010.00 | 64,800.00 | 64,800.00 | 0.81% | 5,821 |
| Dec 28, 2025 | 62,000.00 | 65,310.00 | 62,000.00 | 64,280.00 | 64,280.00 | 2.03% | 3,815 |
| Dec 25, 2025 | 66,200.00 | 66,670.00 | 62,000.00 | 63,000.00 | 63,000.00 | -5.77% | 18,882 |
| Dec 24, 2025 | 65,880.00 | 67,690.00 | 65,680.00 | 66,860.00 | 66,860.00 | 1.49% | 15,250 |
| Dec 23, 2025 | 64,790.00 | 66,000.00 | 63,520.00 | 65,880.00 | 65,880.00 | 1.90% | 11,809 |
| Dec 22, 2025 | 64,660.00 | 65,530.00 | 63,420.00 | 64,650.00 | 64,650.00 | -0.02% | 6,815 |
| Dec 21, 2025 | 64,900.00 | 64,900.00 | 63,510.00 | 64,660.00 | 64,660.00 | -0.11% | 3,237 |
| Dec 18, 2025 | 62,800.00 | 64,820.00 | 62,580.00 | 64,730.00 | 64,730.00 | 3.44% | 16,972 |
| Dec 17, 2025 | 62,990.00 | 62,990.00 | 62,000.00 | 62,580.00 | 62,580.00 | 0.24% | 8,364 |
| Dec 16, 2025 | 62,000.00 | 63,340.00 | 62,000.00 | 62,430.00 | 62,430.00 | 0.27% | 6,684 |
| Dec 15, 2025 | 62,050.00 | 62,720.00 | 61,660.00 | 62,260.00 | 62,260.00 | -0.03% | 6,955 |
| Dec 14, 2025 | 62,400.00 | 62,560.00 | 62,050.00 | 62,280.00 | 62,280.00 | 0.39% | 8,899 |
| Dec 11, 2025 | 60,930.00 | 62,910.00 | 60,880.00 | 62,040.00 | 62,040.00 | 1.70% | 20,965 |
| Dec 10, 2025 | 61,990.00 | 61,990.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.60% | 7,371 |
| Dec 9, 2025 | 61,720.00 | 62,560.00 | 61,720.00 | 61,990.00 | 61,990.00 | 0.44% | 5,317 |
| Dec 8, 2025 | 61,900.00 | 62,910.00 | 61,480.00 | 61,720.00 | 61,720.00 | -1.01% | 6,919 |
| Dec 7, 2025 | 62,600.00 | 62,750.00 | 61,840.00 | 62,350.00 | 62,350.00 | -1.19% | 3,125 |
| Dec 4, 2025 | 62,860.00 | 63,470.00 | 62,150.00 | 63,100.00 | 63,100.00 | 0.70% | 8,877 |
| Dec 3, 2025 | 61,500.00 | 63,190.00 | 60,340.00 | 62,660.00 | 62,660.00 | 1.89% | 19,929 |
| Dec 2, 2025 | 60,320.00 | 61,500.00 | 59,010.00 | 61,500.00 | 61,500.00 | 3.05% | 14,246 |
| Dec 1, 2025 | 59,000.00 | 59,680.00 | 57,990.00 | 59,680.00 | 59,680.00 | 0.13% | 15,353 |
| Nov 30, 2025 | 59,760.00 | 60,320.00 | 58,380.00 | 59,600.00 | 59,600.00 | 1.14% | 8,788 |
| Nov 27, 2025 | 58,400.00 | 59,110.00 | 57,720.00 | 58,930.00 | 58,930.00 | 1.36% | 13,927 |
| Nov 26, 2025 | 59,220.00 | 59,610.00 | 57,880.00 | 58,140.00 | 58,140.00 | -1.82% | 5,494 |
| Nov 25, 2025 | 58,670.00 | 59,530.00 | 58,120.00 | 59,220.00 | 59,220.00 | 1.93% | 8,411 |
| Nov 24, 2025 | 57,500.00 | 58,590.00 | 57,500.00 | 58,100.00 | 58,100.00 | 1.20% | 12,389 |
| Nov 23, 2025 | 58,210.00 | 59,270.00 | 57,250.00 | 57,410.00 | 57,410.00 | -1.37% | 3,701 |
| Nov 20, 2025 | 59,370.00 | 59,410.00 | 57,590.00 | 58,210.00 | 58,210.00 | -1.09% | 12,571 |
| Nov 19, 2025 | 59,420.00 | 60,200.00 | 58,330.00 | 58,850.00 | 58,850.00 | -1.08% | 7,889 |
| Nov 18, 2025 | 60,020.00 | 61,110.00 | 58,810.00 | 59,490.00 | 59,490.00 | -2.06% | 15,830 |
| Nov 17, 2025 | 60,580.00 | 61,100.00 | 60,290.00 | 60,740.00 | 60,740.00 | -1.03% | 7,275 |
| Nov 16, 2025 | 61,890.00 | 61,900.00 | 59,490.00 | 61,370.00 | 61,370.00 | 1.15% | 5,572 |
| Nov 13, 2025 | 59,330.00 | 61,490.00 | 58,630.00 | 60,670.00 | 60,670.00 | 2.95% | 16,678 |
| Nov 12, 2025 | 58,900.00 | 59,400.00 | 58,270.00 | 58,930.00 | 58,930.00 | 0.05% | 6,206 |
| Nov 11, 2025 | 57,720.00 | 58,900.00 | 57,310.00 | 58,900.00 | 58,900.00 | 2.04% | 14,175 |
| Nov 10, 2025 | 57,970.00 | 58,390.00 | 57,280.00 | 57,720.00 | 57,720.00 | 0.65% | 25,357 |
| Nov 9, 2025 | 58,300.00 | 58,300.00 | 57,040.00 | 57,350.00 | 57,350.00 | -1.63% | 5,917 |
| Nov 6, 2025 | 58,400.00 | 58,760.00 | 58,030.00 | 58,300.00 | 58,300.00 | 0.02% | 36,374 |
| Nov 5, 2025 | 57,360.00 | 58,810.00 | 57,360.00 | 58,290.00 | 58,290.00 | 1.11% | 13,231 |
| Nov 4, 2025 | 58,700.00 | 58,760.00 | 57,400.00 | 57,650.00 | 57,650.00 | -1.79% | 15,655 |
| Nov 3, 2025 | 59,010.00 | 59,850.00 | 58,620.00 | 58,700.00 | 58,700.00 | -1.87% | 14,665 |
| Nov 2, 2025 | 59,130.00 | 59,850.00 | 58,700.00 | 59,820.00 | 59,820.00 | 1.17% | 22,445 |
| Oct 30, 2025 | 58,440.00 | 59,340.00 | 58,000.00 | 59,130.00 | 59,130.00 | 0.78% | 23,787 |
| Oct 29, 2025 | 58,110.00 | 58,920.00 | 58,100.00 | 58,670.00 | 58,670.00 | 0.96% | 42,863 |
| Oct 28, 2025 | 58,130.00 | 58,500.00 | 57,960.00 | 58,110.00 | 58,110.00 | -0.33% | 11,202 |
| Oct 27, 2025 | 58,510.00 | 59,100.00 | 58,170.00 | 58,300.00 | 58,300.00 | -0.36% | 6,442 |
| Oct 26, 2025 | 58,750.00 | 58,750.00 | 57,850.00 | 58,510.00 | 58,510.00 | 0.67% | 3,831 |
| Oct 23, 2025 | 56,900.00 | 58,170.00 | 56,900.00 | 58,120.00 | 58,120.00 | 2.14% | 16,720 |
| Oct 22, 2025 | 57,000.00 | 57,890.00 | 56,700.00 | 56,900.00 | 56,900.00 | -0.18% | 18,090 |
| Oct 21, 2025 | 57,820.00 | 58,060.00 | 56,610.00 | 57,000.00 | 57,000.00 | -1.62% | 11,817 |
| Oct 20, 2025 | 57,360.00 | 58,140.00 | 57,070.00 | 57,940.00 | 57,940.00 | 1.01% | 10,899 |
| Oct 19, 2025 | 57,990.00 | 58,240.00 | 56,570.00 | 57,360.00 | 57,360.00 | -0.66% | 7,789 |
| Oct 16, 2025 | 57,760.00 | 58,500.00 | 57,300.00 | 57,740.00 | 57,740.00 | -0.43% | 14,581 |