• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On FRUT.TA

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    • Profile
    • Key Statistics
    • SEC Filings
    • Competitors
    • Industry
    • Components

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials

    • Income Statement
    • Balance Sheet
    • Cash Flow

    FRUTAROM INDUSTRIES (FRUT.TA)

    -Tel Aviv
    10,870.00 Down 110.00(1.00%) Dec 18, 10:24AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Dec 18, 2014109.00110.00108.60108.70133,700108.70
    Dec 17, 2014109.20109.80107.70109.8082,300109.80
    Dec 15, 2014108.50109.90108.00109.00212,200109.00
    Dec 11, 2014103.00105.40101.60104.50375,500104.50
    Dec 10, 2014101.30103.20100.30103.00231,700103.00
    Dec 9, 2014103.70104.00101.00101.00242,500101.00
    Dec 8, 2014105.30106.80103.00103.70233,300103.70
    Dec 4, 2014105.90105.90105.90105.900105.90
    Dec 3, 2014104.70106.80104.70105.90150,300105.90
    Dec 2, 2014104.90105.60102.40104.60267,800104.60
    Dec 1, 2014101.10105.9099.82104.10221,100104.10
    Nov 27, 201499.40101.1099.00100.5090,100100.50
    Nov 26, 201498.7499.6098.2199.40134,10099.40
    Nov 25, 201498.0099.3497.5098.7464,80098.74
    Nov 24, 201498.1198.7297.1197.4092,50097.40
    Nov 20, 2014101.10101.8097.7098.95130,70098.95
    Nov 19, 201498.44102.0093.00100.10500,000100.10
    Nov 18, 201496.5097.6796.2597.4591,40097.45
    Nov 17, 201493.5097.1193.4296.00120,20096.00
    Nov 13, 201497.2597.5794.5294.73129,60094.73
    Nov 12, 201498.0099.0696.6196.7282,20096.72
    Nov 11, 201499.3099.8996.8798.0077,10098.00
    Nov 10, 201496.9299.2996.5799.0956,00099.09
    Nov 6, 201497.0197.2396.2996.7061,20096.70
    Nov 5, 201496.1697.0095.7196.8053,60096.80
    Nov 4, 201496.3696.5895.7596.1985,60096.19
    Nov 3, 201496.8497.4596.0296.1491,50096.14
    Oct 30, 201495.2895.4793.1994.35126,80094.35
    Oct 29, 201495.0595.9094.8395.0745,70095.07
    Oct 28, 201496.0096.7395.0195.0586,20095.05
    Oct 27, 201496.8997.7995.5096.0037,20096.00
    Oct 23, 201496.6896.9795.8096.1955,00096.19
    Oct 22, 201495.7997.0094.9096.1050,10096.10
    Oct 21, 201497.0097.3794.7595.50439,00095.50
    Oct 20, 201499.0099.2896.0396.9082,80096.90
    Oct 16, 201497.5097.5097.5097.50097.50
    Oct 15, 201497.5097.5097.5097.50097.50
    Oct 14, 201498.2099.7597.5097.5072,40097.50
    Oct 13, 201497.2099.4797.0099.00170,30099.00
    Oct 9, 201498.2098.2098.2098.20098.20
    Oct 8, 201498.2098.2098.2098.20098.20
    Oct 7, 201499.5099.8098.0098.20139,00098.20
    Oct 6, 201499.0099.4998.2199.00166,40099.00
    Oct 2, 201496.1097.4395.2597.00239,40097.00
    Oct 1, 201493.9796.8493.9796.10125,90096.10
    Sep 30, 201493.8396.0693.5093.50123,20093.50
    Sep 29, 201494.5094.8393.1094.00103,60094.00
    Sep 25, 201494.6094.6094.6094.60094.60
    Sep 24, 201494.6094.6094.6094.60094.60
    Sep 23, 201494.9095.1993.6694.60119,50094.60
    Sep 22, 201493.8595.2993.2294.99240,00094.99
    Sep 18, 2014100.70102.3097.0097.00135,30097.00
    Sep 17, 201498.83100.8098.68100.70122,900100.70
    Sep 16, 201497.7598.8397.1098.5073,10098.50
    Sep 15, 201496.1797.6795.8097.5058,80097.50
    Sep 11, 201496.5097.6395.8196.7086,50096.70
    Sep 10, 201496.6696.6795.8095.8048,90095.80
    Sep 9, 201497.0097.6195.5596.66188,90096.66
    Sep 8, 201494.5997.3094.5996.70126,60096.70
    Sep 4, 201491.3392.5691.2792.56142,30092.56
    Sep 3, 201490.5191.3390.2091.33100,20091.33
    Sep 2, 201490.4990.9989.9990.3674,00090.36
    Sep 1, 201490.7390.8089.6590.49150,30090.49
    Aug 28, 201489.9090.9788.8089.70104,90089.70
    Aug 27, 201490.9891.1889.7290.00238,70090.00
    Aug 26, 201490.9890.9890.9890.9875,20090.98
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in ILS.