Skip to main content
Jacob Finance and Investments Ltd (TLV:JCFN)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,896.00
+14.00 (0.49%)
Apr 28, 2026, 5:24 PM IDT

TLV:JCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,999.002,999.002,885.002,896.002,896.000.49%4,624
Apr 27, 20262,990.002,996.002,800.002,882.002,882.00-3.61%11,921
Apr 24, 20262,997.003,112.002,983.002,990.002,990.00-0.23%4,473
Apr 23, 20262,992.003,014.002,945.002,997.002,997.000.17%7,385
Apr 20, 20262,992.003,039.002,990.002,992.002,992.00-13,857
Apr 17, 20263,169.003,169.002,900.002,992.002,992.001.18%19,308
Apr 16, 20262,929.002,996.002,929.002,957.002,957.000.96%7,948
Apr 15, 20262,954.002,982.002,868.002,929.002,929.00-0.85%10,792
Apr 14, 20262,947.003,036.002,903.002,954.002,954.000.24%9,610
Apr 13, 20262,980.002,981.002,929.002,947.002,947.00-1.11%3,445
Apr 10, 20262,800.003,000.002,800.002,980.002,980.002.79%23,638
Apr 9, 20262,915.002,915.002,886.002,899.002,899.00-0.55%16,012
Apr 6, 20262,933.002,931.002,900.002,915.002,915.00-0.61%5,728
Apr 3, 20262,977.003,000.002,908.002,933.002,933.00-1.48%4,762
Mar 31, 20263,058.003,063.002,950.002,977.002,977.00-2.65%17,889
Mar 30, 20263,166.003,169.003,050.003,058.003,058.00-3.41%23,131
Mar 27, 20263,221.003,257.003,147.003,166.003,166.000.29%4,773
Mar 26, 20263,172.003,221.003,150.003,157.003,157.00-0.47%5,324
Mar 25, 20263,210.003,178.003,159.003,172.003,172.00-1.18%15,308
Mar 24, 20263,247.003,227.003,197.003,210.003,210.00-1.14%5,991
Mar 23, 20263,255.003,296.003,192.003,247.003,247.00-0.25%1,886
Mar 20, 20263,254.003,276.003,247.003,255.003,255.000.03%869
Mar 19, 20263,300.003,300.003,237.003,254.003,254.00-1.81%3,784
Mar 18, 20263,366.003,366.003,300.003,314.003,314.00-0.36%3,958
Mar 17, 20263,302.003,353.003,210.003,326.003,326.000.73%4,627
Mar 16, 20263,426.003,374.003,297.003,302.003,302.00-3.62%22,174
Mar 13, 20263,439.003,575.003,351.003,426.003,426.00-0.38%26,400
Mar 12, 20263,527.003,600.003,429.003,439.003,439.00-2.50%3,607
Mar 11, 20263,609.003,609.003,449.003,527.003,527.00-2.27%6,302
Mar 10, 20263,656.003,735.003,450.003,609.003,609.00-1.29%13,404
Mar 9, 20263,685.003,685.003,524.003,656.003,656.00-0.79%4,877
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