F.I.B.I. Holdings Ltd (FIBI.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
As of 10:02AM IDT. Market open.
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2024 | 14,330.00 | 14,330.00 | 14,300.00 | 14,300.00 | 14,300.00 | 34,578 |
| 27 Jun 2024 | 14,420.00 | 14,470.00 | 14,200.00 | 14,280.00 | 14,280.00 | 373,968 |
| 26 Jun 2024 | 14,390.00 | 14,520.00 | 14,250.00 | 14,510.00 | 14,510.00 | 178,158 |
| 25 Jun 2024 | 14,360.00 | 14,570.00 | 14,310.00 | 14,390.00 | 14,390.00 | 248,233 |
| 24 Jun 2024 | 14,420.00 | 14,570.00 | 14,290.00 | 14,420.00 | 14,420.00 | 170,365 |
| 23 Jun 2024 | 14,220.00 | 14,480.00 | 14,130.00 | 14,480.00 | 14,480.00 | 80,225 |
| 20 Jun 2024 | 14,700.00 | 14,770.00 | 14,130.00 | 14,300.00 | 14,300.00 | 282,663 |
| 19 Jun 2024 | 14,560.00 | 14,780.00 | 14,460.00 | 14,740.00 | 14,740.00 | 115,063 |
| 18 Jun 2024 | 14,650.00 | 14,720.00 | 14,450.00 | 14,560.00 | 14,560.00 | 180,861 |
| 17 Jun 2024 | 14,230.00 | 14,590.00 | 14,190.00 | 14,560.00 | 14,560.00 | 177,422 |
| 16 Jun 2024 | 14,600.00 | 14,600.00 | 14,230.00 | 14,230.00 | 14,230.00 | 60,572 |
| 13 Jun 2024 | 14,290.00 | 14,550.00 | 14,220.00 | 14,500.00 | 14,500.00 | 271,623 |
| 10 Jun 2024 | 14,300.00 | 14,420.00 | 14,200.00 | 14,220.00 | 14,220.00 | 131,754 |
| 09 Jun 2024 | 14,400.00 | 14,570.00 | 14,280.00 | 14,380.00 | 14,380.00 | 156,351 |
| 06 Jun 2024 | 14,400.00 | 14,620.00 | 14,110.00 | 14,300.00 | 14,300.00 | 289,888 |
| 05 Jun 2024 | 15,170.00 | 15,170.00 | 14,620.00 | 14,690.00 | 14,690.00 | 182,808 |
| 05 Jun 2024 | 227.24998 Dividend | |||||
| 04 Jun 2024 | 15,310.00 | 15,380.00 | 15,150.00 | 15,340.00 | 15,112.75 | 180,809 |
| 03 Jun 2024 | 14,950.00 | 15,460.00 | 14,950.00 | 15,400.00 | 15,171.86 | 359,152 |
| 02 Jun 2024 | 15,360.00 | 15,360.00 | 14,940.00 | 14,950.00 | 14,728.53 | 100,236 |
| 30 May 2024 | 14,890.00 | 15,130.00 | 14,800.00 | 15,060.00 | 14,836.90 | 667,134 |
| 29 May 2024 | 14,840.00 | 15,130.00 | 14,810.00 | 15,010.00 | 14,787.64 | 234,703 |
| 28 May 2024 | 14,670.00 | 14,930.00 | 14,570.00 | 14,860.00 | 14,639.86 | 240,611 |
| 27 May 2024 | 14,580.00 | 14,680.00 | 14,510.00 | 14,610.00 | 14,393.56 | 64,498 |
| 26 May 2024 | 14,690.00 | 14,880.00 | 14,580.00 | 14,580.00 | 14,364.01 | 47,494 |
| 23 May 2024 | 14,410.00 | 14,530.00 | 14,330.00 | 14,530.00 | 14,314.75 | 115,177 |
| 22 May 2024 | 14,580.00 | 14,720.00 | 14,360.00 | 14,440.00 | 14,226.08 | 113,815 |
| 21 May 2024 | 14,770.00 | 14,830.00 | 14,500.00 | 14,590.00 | 14,373.86 | 113,550 |
| 20 May 2024 | 14,500.00 | 14,800.00 | 14,500.00 | 14,700.00 | 14,482.23 | 173,780 |
| 19 May 2024 | 14,520.00 | 14,590.00 | 14,330.00 | 14,500.00 | 14,285.19 | 56,230 |
| 16 May 2024 | 14,760.00 | 14,770.00 | 14,370.00 | 14,520.00 | 14,304.90 | 219,190 |
| 15 May 2024 | 15,020.00 | 15,060.00 | 14,800.00 | 14,810.00 | 14,590.60 | 143,143 |
| 12 May 2024 | 15,050.00 | 15,140.00 | 14,780.00 | 15,090.00 | 14,866.45 | 116,564 |
| 09 May 2024 | 14,910.00 | 15,140.00 | 14,810.00 | 15,050.00 | 14,827.05 | 128,150 |
| 08 May 2024 | 14,880.00 | 15,010.00 | 14,740.00 | 14,910.00 | 14,689.12 | 106,736 |
| 07 May 2024 | 14,730.00 | 15,010.00 | 14,660.00 | 14,970.00 | 14,748.23 | 309,998 |
| 06 May 2024 | 14,540.00 | 14,760.00 | 14,470.00 | 14,520.00 | 14,304.90 | 150,209 |
| 05 May 2024 | 14,900.00 | 15,060.00 | 14,740.00 | 14,740.00 | 14,521.64 | 120,108 |
| 02 May 2024 | 14,680.00 | 14,760.00 | 14,520.00 | 14,760.00 | 14,541.34 | 498,542 |
| 01 May 2024 | 14,780.00 | 14,800.00 | 14,480.00 | 14,560.00 | 14,344.31 | 164,340 |
| 30 Apr 2024 | 14,560.00 | 14,990.00 | 14,560.00 | 14,910.00 | 14,689.12 | 310,074 |
| 25 Apr 2024 | 14,490.00 | 14,600.00 | 14,200.00 | 14,460.00 | 14,245.79 | 265,334 |
| 24 Apr 2024 | 14,900.00 | 14,900.00 | 14,380.00 | 14,490.00 | 14,275.34 | 155,864 |
| 21 Apr 2024 | 14,500.00 | 14,700.00 | 14,300.00 | 14,600.00 | 14,383.71 | 153,365 |
| 18 Apr 2024 | 14,050.00 | 14,290.00 | 13,980.00 | 14,250.00 | 14,038.90 | 174,824 |
| 17 Apr 2024 | 14,300.00 | 14,490.00 | 13,980.00 | 13,980.00 | 13,772.90 | 179,993 |
| 16 Apr 2024 | 14,300.00 | 14,520.00 | 14,240.00 | 14,340.00 | 14,127.56 | 119,869 |
| 15 Apr 2024 | 14,880.00 | 15,010.00 | 14,420.00 | 14,540.00 | 14,324.60 | 159,516 |
| 14 Apr 2024 | 14,360.00 | 14,680.00 | 14,160.00 | 14,680.00 | 14,462.53 | 138,996 |
| 11 Apr 2024 | 14,650.00 | 14,710.00 | 14,260.00 | 14,290.00 | 14,078.30 | 266,389 |
| 10 Apr 2024 | 14,860.00 | 15,050.00 | 14,710.00 | 14,720.00 | 14,501.93 | 141,638 |
| 09 Apr 2024 | 15,130.00 | 15,160.00 | 14,840.00 | 14,990.00 | 14,767.94 | 107,790 |
| 08 Apr 2024 | 14,930.00 | 15,270.00 | 14,800.00 | 15,200.00 | 14,974.82 | 211,469 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 14,770.00 | 14,820.00 | 14,310.00 | 14,400.00 | 14,186.68 | 194,836 |
| 03 Apr 2024 | 14,860.00 | 14,960.00 | 14,600.00 | 14,880.00 | 14,659.56 | 123,048 |
| 02 Apr 2024 | 15,060.00 | 15,180.00 | 14,840.00 | 14,860.00 | 14,639.86 | 130,751 |
| 01 Apr 2024 | 15,380.00 | 15,450.00 | 15,190.00 | 15,190.00 | 14,964.97 | 72,369 |
| 31 Mar 2024 | 15,290.00 | 15,590.00 | 15,200.00 | 15,440.00 | 15,211.27 | 137,830 |
| 28 Mar 2024 | 15,100.00 | 15,380.00 | 14,860.00 | 15,300.00 | 15,073.34 | 374,166 |
| 27 Mar 2024 | 15,190.00 | 15,480.00 | 15,010.00 | 15,010.00 | 14,787.64 | 184,940 |
| 26 Mar 2024 | 14,810.00 | 15,190.00 | 14,680.00 | 15,190.00 | 14,964.97 | 262,177 |
| 25 Mar 2024 | 14,890.00 | 15,030.00 | 14,750.00 | 14,760.00 | 14,541.34 | 472,088 |
| 21 Mar 2024 | 15,330.00 | 15,330.00 | 14,820.00 | 14,890.00 | 14,669.42 | 201,834 |
| 20 Mar 2024 | 15,210.00 | 15,250.00 | 15,010.00 | 15,160.00 | 14,935.42 | 439,977 |
| 20 Mar 2024 | 268.1151 Dividend | |||||
| 19 Mar 2024 | 15,440.00 | 15,500.00 | 15,160.00 | 15,500.00 | 15,006.24 | 207,699 |
| 18 Mar 2024 | 15,350.00 | 15,450.00 | 15,100.00 | 15,350.00 | 14,861.02 | 191,908 |
| 17 Mar 2024 | 14,830.00 | 15,350.00 | 14,830.00 | 15,350.00 | 14,861.02 | 97,427 |
| 14 Mar 2024 | 15,000.00 | 15,160.00 | 14,780.00 | 14,830.00 | 14,357.58 | 171,025 |
| 13 Mar 2024 | 15,280.00 | 15,470.00 | 15,000.00 | 15,000.00 | 14,522.17 | 255,334 |
| 12 Mar 2024 | 14,980.00 | 15,460.00 | 14,810.00 | 15,070.00 | 14,589.93 | 388,879 |
| 11 Mar 2024 | 15,010.00 | 15,160.00 | 14,910.00 | 15,100.00 | 14,618.98 | 85,109 |
| 10 Mar 2024 | 15,100.00 | 15,240.00 | 15,050.00 | 15,050.00 | 14,570.57 | 56,011 |
| 07 Mar 2024 | 15,500.00 | 15,550.00 | 15,190.00 | 15,190.00 | 14,706.11 | 155,027 |
| 06 Mar 2024 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 14,764.20 | - |
| 05 Mar 2024 | 15,330.00 | 15,330.00 | 15,150.00 | 15,250.00 | 14,764.20 | 108,704 |
| 04 Mar 2024 | 15,310.00 | 15,470.00 | 15,190.00 | 15,350.00 | 14,861.02 | 162,783 |
| 03 Mar 2024 | 15,410.00 | 15,570.00 | 15,320.00 | 15,340.00 | 14,851.33 | 52,349 |
| 29 Feb 2024 | 15,410.00 | 15,630.00 | 15,230.00 | 15,410.00 | 14,919.10 | 270,071 |
| 28 Feb 2024 | 15,120.00 | 15,380.00 | 15,020.00 | 15,380.00 | 14,890.06 | 190,128 |
| 26 Feb 2024 | 14,910.00 | 15,240.00 | 14,890.00 | 15,120.00 | 14,638.34 | 178,327 |
| 25 Feb 2024 | 14,600.00 | 14,950.00 | 14,600.00 | 14,950.00 | 14,473.76 | 61,127 |
| 22 Feb 2024 | 14,540.00 | 14,720.00 | 14,420.00 | 14,480.00 | 14,018.73 | 222,199 |
| 21 Feb 2024 | 14,520.00 | 14,520.00 | 14,340.00 | 14,470.00 | 14,009.05 | 138,653 |
| 20 Feb 2024 | 14,420.00 | 14,690.00 | 14,310.00 | 14,520.00 | 14,057.46 | 529,385 |
| 19 Feb 2024 | 14,130.00 | 14,540.00 | 14,130.00 | 14,500.00 | 14,038.09 | 114,089 |
| 18 Feb 2024 | 14,120.00 | 14,250.00 | 14,120.00 | 14,160.00 | 13,708.92 | 38,116 |
| 15 Feb 2024 | 14,300.00 | 14,320.00 | 14,030.00 | 14,120.00 | 13,670.20 | 106,384 |
| 14 Feb 2024 | 14,430.00 | 14,500.00 | 14,200.00 | 14,260.00 | 13,805.74 | 89,046 |
| 13 Feb 2024 | 14,200.00 | 14,500.00 | 14,130.00 | 14,500.00 | 14,038.09 | 158,816 |
| 12 Feb 2024 | 14,140.00 | 14,240.00 | 14,020.00 | 14,150.00 | 13,699.24 | 157,967 |
| 11 Feb 2024 | 14,330.00 | 14,440.00 | 14,020.00 | 14,020.00 | 13,573.38 | 134,587 |
| 08 Feb 2024 | 14,780.00 | 14,860.00 | 14,580.00 | 14,620.00 | 14,154.27 | 89,299 |
| 07 Feb 2024 | 14,840.00 | 14,930.00 | 14,720.00 | 14,790.00 | 14,318.85 | 112,793 |
| 06 Feb 2024 | 14,530.00 | 14,960.00 | 14,490.00 | 14,850.00 | 14,376.94 | 108,093 |
| 05 Feb 2024 | 14,750.00 | 14,770.00 | 14,500.00 | 14,560.00 | 14,096.18 | 111,633 |
| 04 Feb 2024 | 14,530.00 | 14,750.00 | 14,530.00 | 14,750.00 | 14,280.13 | 87,578 |
| 01 Feb 2024 | 14,710.00 | 14,820.00 | 14,510.00 | 14,530.00 | 14,067.14 | 675,296 |
| 31 Jan 2024 | 14,830.00 | 14,990.00 | 14,660.00 | 14,700.00 | 14,231.72 | 148,890 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.