Fattal Holdings (1998) Ltd (TLV:FTAL)
Israel
· Delayed Price · Currency is ILS · Price in ILA 63,100
+440 (0.70%)
At close: Dec 4, 2025
Fattal Holdings (1998) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 60,990.00 | 61,790.00 | 57,990.00 | 57,990.00 | 57,990.00 | -4.84% | 18,696 |
| Oct 12, 2025 | 58,020.00 | 61,430.00 | 58,020.00 | 60,940.00 | 60,940.00 | 3.55% | 7,478 |
| Oct 9, 2025 | 57,560.00 | 59,500.00 | 57,560.00 | 58,850.00 | 58,850.00 | 4.79% | 20,438 |
| Oct 8, 2025 | 57,000.00 | 57,500.00 | 54,460.00 | 56,160.00 | 56,160.00 | -1.49% | 19,625 |
| Oct 5, 2025 | 57,850.00 | 57,850.00 | 56,100.00 | 57,010.00 | 57,010.00 | 3.00% | 11,410 |
| Sep 30, 2025 | 53,950.00 | 55,800.00 | 53,950.00 | 55,350.00 | 55,350.00 | 4.63% | 37,325 |
| Sep 29, 2025 | 54,020.00 | 54,440.00 | 52,710.00 | 52,900.00 | 52,900.00 | -0.26% | 30,353 |
| Sep 28, 2025 | 52,370.00 | 53,990.00 | 52,000.00 | 53,040.00 | 53,040.00 | 2.69% | 11,158 |
| Sep 25, 2025 | 51,460.00 | 52,340.00 | 51,060.00 | 51,650.00 | 51,650.00 | 1.20% | 34,457 |
| Sep 21, 2025 | 52,610.00 | 52,970.00 | 51,040.00 | 51,040.00 | 51,040.00 | -2.98% | 9,218 |
| Sep 18, 2025 | 51,290.00 | 52,800.00 | 51,210.00 | 52,610.00 | 52,610.00 | 2.29% | 43,074 |
| Sep 17, 2025 | 52,740.00 | 52,740.00 | 50,900.00 | 51,430.00 | 51,430.00 | -1.49% | 23,217 |
| Sep 16, 2025 | 52,500.00 | 53,360.00 | 51,360.00 | 52,210.00 | 52,210.00 | -1.17% | 13,105 |
| Sep 15, 2025 | 53,610.00 | 54,150.00 | 52,370.00 | 52,830.00 | 52,830.00 | -2.09% | 12,010 |
| Sep 14, 2025 | 53,530.00 | 54,140.00 | 52,980.00 | 53,960.00 | 53,960.00 | -0.02% | 17,709 |
| Sep 11, 2025 | 53,890.00 | 54,500.00 | 53,420.00 | 53,970.00 | 53,970.00 | 0.60% | 22,151 |
| Sep 10, 2025 | 53,820.00 | 54,170.00 | 53,080.00 | 53,650.00 | 53,650.00 | -1.11% | 12,472 |
| Sep 9, 2025 | 52,100.00 | 54,420.00 | 52,010.00 | 54,250.00 | 54,250.00 | 3.67% | 29,330 |
| Sep 8, 2025 | 53,530.00 | 53,870.00 | 51,690.00 | 52,330.00 | 52,330.00 | -1.51% | 53,550 |
| Sep 7, 2025 | 54,600.00 | 54,600.00 | 52,570.00 | 53,130.00 | 53,130.00 | -0.73% | 14,263 |
| Sep 4, 2025 | 52,460.00 | 53,650.00 | 52,420.00 | 53,520.00 | 53,520.00 | 2.02% | 24,196 |
| Sep 3, 2025 | 53,880.00 | 54,190.00 | 52,260.00 | 52,460.00 | 52,460.00 | -1.02% | 20,013 |
| Sep 2, 2025 | 54,550.00 | 54,550.00 | 53,000.00 | 53,000.00 | 53,000.00 | -2.93% | 44,283 |
| Sep 1, 2025 | 54,600.00 | 55,320.00 | 54,600.00 | 54,600.00 | 54,600.00 | -0.16% | 86,303 |
| Aug 31, 2025 | 54,430.00 | 54,690.00 | 54,120.00 | 54,690.00 | 54,690.00 | 0.53% | 12,087 |
| Aug 28, 2025 | 55,850.00 | 55,850.00 | 54,030.00 | 54,400.00 | 54,400.00 | -0.73% | 77,407 |
| Aug 27, 2025 | 56,700.00 | 57,090.00 | 52,980.00 | 54,800.00 | 54,800.00 | -5.92% | 162,974 |
| Aug 26, 2025 | 58,430.00 | 58,780.00 | 57,500.00 | 58,250.00 | 58,250.00 | -0.94% | 35,235 |
| Aug 25, 2025 | 58,160.00 | 60,300.00 | 54,820.00 | 58,800.00 | 58,800.00 | -0.25% | 60,631 |
| Aug 24, 2025 | 58,430.00 | 59,890.00 | 58,270.00 | 58,950.00 | 58,950.00 | 1.48% | 29,443 |
| Aug 21, 2025 | 59,100.00 | 59,500.00 | 58,070.00 | 58,090.00 | 58,090.00 | -2.29% | 23,524 |
| Aug 20, 2025 | 58,610.00 | 59,750.00 | 58,200.00 | 59,450.00 | 59,450.00 | -0.42% | 32,106 |
| Aug 19, 2025 | 59,460.00 | 60,050.00 | 59,270.00 | 59,700.00 | 59,700.00 | 1.02% | 28,686 |
| Aug 18, 2025 | 59,930.00 | 60,390.00 | 58,310.00 | 59,100.00 | 59,100.00 | -1.01% | 20,723 |
| Aug 17, 2025 | 60,700.00 | 60,800.00 | 59,070.00 | 59,700.00 | 59,700.00 | -0.65% | 3,288 |
| Aug 14, 2025 | 57,830.00 | 60,090.00 | 57,440.00 | 60,090.00 | 60,090.00 | 3.91% | 19,670 |
| Aug 13, 2025 | 58,130.00 | 58,720.00 | 57,110.00 | 57,830.00 | 57,830.00 | 1.46% | 9,165 |
| Aug 12, 2025 | 57,630.00 | 58,190.00 | 56,720.00 | 57,000.00 | 57,000.00 | -1.09% | 10,864 |
| Aug 11, 2025 | 58,810.00 | 59,170.00 | 57,210.00 | 57,630.00 | 57,630.00 | -2.73% | 15,634 |
| Aug 10, 2025 | 58,450.00 | 59,620.00 | 58,450.00 | 59,250.00 | 59,250.00 | 1.47% | 9,859 |
| Aug 7, 2025 | 56,800.00 | 58,390.00 | 56,340.00 | 58,390.00 | 58,390.00 | 2.85% | 68,231 |
| Aug 6, 2025 | 57,060.00 | 57,510.00 | 55,920.00 | 56,770.00 | 56,770.00 | -1.99% | 20,631 |
| Aug 5, 2025 | 58,810.00 | 59,070.00 | 56,490.00 | 57,920.00 | 57,920.00 | -2.70% | 22,723 |
| Aug 4, 2025 | 61,400.00 | 62,370.00 | 59,090.00 | 59,530.00 | 59,530.00 | -3.06% | 16,438 |
| Jul 31, 2025 | 61,190.00 | 61,830.00 | 60,510.00 | 61,410.00 | 61,410.00 | 0.59% | 24,059 |
| Jul 30, 2025 | 61,990.00 | 61,990.00 | 60,200.00 | 61,050.00 | 61,050.00 | -0.89% | 7,655 |
| Jul 29, 2025 | 61,040.00 | 61,730.00 | 60,690.00 | 61,600.00 | 61,600.00 | 0.33% | 15,570 |
| Jul 28, 2025 | 61,840.00 | 62,950.00 | 61,040.00 | 61,400.00 | 61,400.00 | -0.71% | 10,481 |
| Jul 27, 2025 | 62,800.00 | 64,230.00 | 61,410.00 | 61,840.00 | 61,840.00 | -1.53% | 9,371 |
| Jul 24, 2025 | 63,380.00 | 63,650.00 | 62,320.00 | 62,800.00 | 62,800.00 | -1.49% | 53,065 |
| Jul 23, 2025 | 61,300.00 | 63,840.00 | 60,500.00 | 63,750.00 | 63,750.00 | 4.51% | 84,257 |
| Jul 22, 2025 | 60,260.00 | 61,190.00 | 60,230.00 | 61,000.00 | 61,000.00 | 1.28% | 16,523 |
| Jul 21, 2025 | 59,340.00 | 60,510.00 | 59,030.00 | 60,230.00 | 60,230.00 | 0.30% | 19,429 |
| Jul 20, 2025 | 60,130.00 | 60,770.00 | 59,400.00 | 60,050.00 | 60,050.00 | -0.13% | 6,964 |
| Jul 17, 2025 | 60,200.00 | 60,860.00 | 59,810.00 | 60,130.00 | 60,130.00 | 0.89% | 12,930 |
| Jul 16, 2025 | 59,480.00 | 60,360.00 | 59,030.00 | 59,600.00 | 59,600.00 | -0.80% | 8,490 |
| Jul 15, 2025 | 59,940.00 | 60,800.00 | 59,380.00 | 60,080.00 | 60,080.00 | - | 12,879 |
| Jul 14, 2025 | 59,980.00 | 60,690.00 | 58,520.00 | 60,080.00 | 60,080.00 | 0.97% | 8,605 |
| Jul 13, 2025 | 59,630.00 | 60,110.00 | 58,990.00 | 59,500.00 | 59,500.00 | -1.82% | 5,349 |
| Jul 10, 2025 | 60,540.00 | 60,890.00 | 60,100.00 | 60,600.00 | 60,600.00 | -0.31% | 13,077 |
| Jul 9, 2025 | 60,000.00 | 61,000.00 | 59,170.00 | 60,790.00 | 60,790.00 | 1.66% | 20,991 |
| Jul 8, 2025 | 60,040.00 | 60,220.00 | 57,620.00 | 59,800.00 | 59,800.00 | -1.16% | 18,505 |
| Jul 7, 2025 | 60,450.00 | 60,990.00 | 59,750.00 | 60,500.00 | 60,500.00 | 0.08% | 15,656 |
| Jul 6, 2025 | 61,490.00 | 61,520.00 | 59,680.00 | 60,450.00 | 60,450.00 | -0.46% | 7,586 |