Skip to main content
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,656.00
-29.00 (-0.79%)
Mar 9, 2026, 5:24 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,685.003,685.003,524.003,685.00--3,908
Mar 6, 20263,678.003,701.003,677.003,685.003,685.000.19%1,002
Mar 5, 20263,544.003,700.003,533.003,678.003,678.003.78%13,930
Mar 4, 20263,548.003,606.003,517.003,544.003,544.00-0.11%7,215
Mar 2, 20263,360.003,600.003,152.003,548.003,548.005.60%11,015
Feb 27, 20263,357.003,424.003,315.003,360.003,360.000.09%4,047
Feb 26, 20263,418.003,418.003,355.003,357.003,357.00-1.78%3,563
Feb 25, 20263,462.003,475.003,358.003,418.003,418.00-1.27%6,568
Feb 24, 20263,462.003,476.003,378.003,462.003,462.00-7,681
Feb 23, 20263,507.003,525.003,450.003,462.003,462.00-1.28%415
Feb 20, 20263,558.003,613.003,404.003,507.003,507.00-1.43%29,602
Feb 19, 20263,581.003,598.003,485.003,558.003,558.00-0.64%3,240
Feb 18, 20263,560.003,620.003,548.003,581.003,581.000.59%1,333
Feb 17, 20263,632.003,667.003,546.003,560.003,560.00-1.98%3,883
Feb 16, 20263,627.003,665.003,625.003,632.003,632.000.14%14,479
Feb 13, 20263,627.003,627.003,627.003,627.003,627.00-817
Feb 12, 20263,651.003,665.003,516.003,627.003,627.00-0.66%19,111
Feb 11, 20263,652.003,689.003,632.003,651.003,651.00-0.03%7,674
Feb 10, 20263,577.003,683.003,573.003,652.003,652.002.10%17,272
Feb 9, 20263,519.003,614.003,482.003,577.003,577.001.65%11,549
Feb 6, 20263,518.003,543.003,510.003,519.003,519.000.03%5,011
Feb 5, 20263,517.003,522.003,507.003,518.003,518.000.03%20,616
Feb 4, 20263,501.003,556.003,481.003,517.003,517.000.46%29,095
Feb 3, 20263,501.003,515.003,424.003,501.003,501.00-74,912
Feb 2, 20263,500.003,526.003,499.003,501.003,501.000.03%13,266
Jan 30, 20263,394.003,500.003,394.003,500.003,500.003.12%14,343
Jan 29, 20263,396.003,396.003,342.003,394.003,394.00-0.06%13,200
Jan 28, 20263,397.003,397.003,394.003,396.003,396.00-0.03%15,479
Jan 27, 20263,397.003,424.003,350.003,397.003,397.00-2,211
Jan 26, 20263,396.003,486.003,330.003,397.003,397.000.03%6,578
Jan 23, 20263,396.003,396.003,316.003,396.003,396.00-8,692
Jan 22, 20263,330.003,490.003,330.003,396.003,396.001.98%70,695
Jan 21, 20263,362.003,410.003,323.003,330.003,330.00-0.95%9,666
Jan 20, 20263,412.003,385.003,350.003,362.003,362.00-1.47%11,455
Jan 19, 20263,431.003,482.003,381.003,412.003,412.00-0.55%7,123
Jan 16, 20263,542.003,542.003,410.003,431.003,431.00-3.13%1,065
Jan 15, 20263,567.003,602.003,459.003,542.003,542.00-0.70%4,902
Jan 14, 20263,558.003,600.003,509.003,567.003,567.000.25%17,058
Jan 13, 20263,601.003,604.003,537.003,558.003,558.00-1.19%4,113
Jan 12, 20263,635.003,648.003,558.003,601.003,601.00-0.94%5,309
Jan 9, 20263,663.003,699.003,598.003,635.003,635.001.99%1,148
Jan 8, 20263,605.003,643.003,552.003,564.003,564.00-1.14%15,335
Jan 7, 20263,624.003,639.003,573.003,605.003,605.000.08%6,118
Jan 6, 20263,531.003,700.003,567.003,602.003,602.002.01%9,306
Jan 5, 20263,414.003,576.003,414.003,531.003,531.003.43%10,567
Jan 1, 20263,358.003,500.003,386.003,414.003,414.001.67%4,210
Dec 31, 20253,385.003,432.003,347.003,358.003,358.00-0.80%6,164
Dec 30, 20253,363.003,549.003,343.003,385.003,385.000.65%44,680
Dec 29, 20253,301.003,380.003,280.003,363.003,363.001.88%10,083
Dec 28, 20253,240.003,320.003,243.003,301.003,301.001.88%6,873
Dec 25, 20253,220.003,290.003,197.003,240.003,240.000.62%18,970
Dec 24, 20253,172.003,257.003,170.003,220.003,220.001.51%25,975
Dec 23, 20253,121.003,190.003,118.003,172.003,172.001.63%34,564
Dec 22, 20253,051.003,170.003,051.003,121.003,121.002.29%236,356
Dec 21, 20253,033.003,053.003,031.003,051.003,051.000.59%24,643
Dec 18, 20253,150.003,151.002,991.003,033.003,033.000.53%65,087
Dec 17, 20252,993.003,176.002,993.003,017.003,017.000.80%12,305
Dec 16, 20253,011.003,081.002,965.002,993.002,993.00-0.60%27,717
Dec 15, 20252,963.003,052.002,900.003,011.003,011.001.62%11,317
Dec 14, 20252,998.003,012.002,950.002,963.002,963.00-1.17%14,930
Dec 11, 20253,000.003,047.002,985.002,998.002,998.00-0.07%179,674
Dec 10, 20253,007.003,016.002,980.003,000.003,000.00-0.23%31,890
Dec 9, 20253,034.003,022.003,000.003,007.003,007.00-0.89%35,228
Dec 8, 20253,064.003,099.003,020.003,034.003,034.00-0.98%7,454
Dec 7, 20253,129.003,111.002,950.003,064.003,064.00-2.08%2,725
Dec 4, 20253,154.003,133.003,127.003,129.003,129.00-0.79%3,020
Dec 3, 20253,126.003,199.003,127.003,154.003,154.000.90%4,089
Dec 2, 20253,094.003,149.003,072.003,126.003,126.001.03%55,452
Dec 1, 20253,129.003,142.003,057.003,094.003,094.00-1.12%4,715
Nov 30, 20253,160.003,156.003,112.003,129.003,129.00-0.98%6,747
Nov 27, 20253,120.003,181.003,120.003,160.003,160.00-0.88%2,446
Nov 26, 20253,218.003,220.003,143.003,188.003,188.00-0.93%5,901
Nov 25, 20253,199.003,233.003,194.003,218.003,218.000.59%8,430
Nov 24, 20253,166.003,274.003,190.003,199.003,199.001.04%2,835
Nov 23, 20253,227.003,225.003,160.003,166.003,166.00-1.89%3,302
Nov 20, 20253,228.003,292.003,225.003,227.003,227.00-0.03%39,731
Nov 19, 20253,257.003,475.003,220.003,228.003,228.00-0.89%10,986
Nov 18, 20253,301.003,301.003,169.003,257.003,257.00-1.63%7,525
Nov 17, 20253,613.003,620.003,295.003,311.003,311.00-7.31%66,453
Nov 16, 20253,425.003,572.003,424.003,572.003,572.004.63%18,767
Nov 13, 20253,404.003,478.003,404.003,414.003,414.000.29%14,239
Nov 12, 20253,375.003,548.003,375.003,404.003,404.000.86%159,174
Nov 11, 20253,378.003,396.003,310.003,375.003,375.00-0.09%30,414
Nov 10, 20253,370.003,396.003,306.003,378.003,378.000.24%2,946
Nov 9, 20253,370.003,371.003,370.003,370.003,370.00-9,117
Nov 6, 20253,370.003,370.003,300.003,370.003,370.00-15,497
Nov 5, 20253,370.003,370.003,365.003,370.003,370.00-21,276
Nov 4, 20253,395.003,420.003,310.003,370.003,370.00-0.74%4,326
Nov 3, 20253,425.003,450.003,369.003,395.003,395.00-0.88%9,197
Nov 2, 20253,439.003,439.003,289.003,425.003,425.005.16%6,222
Oct 30, 20253,300.003,300.003,216.003,257.003,257.003.53%9,399
Oct 29, 20253,050.003,299.003,063.003,146.003,146.003.15%17,609
Oct 28, 20253,110.003,081.003,050.003,050.003,050.00-1.93%13,809
Oct 27, 20253,143.003,144.003,042.003,110.003,110.00-1.05%224,346
Oct 26, 20253,124.003,158.003,099.003,143.003,143.000.61%1,327
Oct 23, 20253,349.003,349.003,122.003,124.003,124.000.22%4,807
Oct 22, 20253,102.003,169.003,080.003,117.003,117.000.48%4,684
Oct 21, 20253,169.003,164.003,098.003,102.003,102.00-2.11%3,410
Oct 20, 20253,207.003,207.003,154.003,169.003,169.00-1.18%8,286
Oct 19, 20253,294.003,215.003,194.003,207.003,207.00-2.64%4,577