FRUT.TA - Frutarom Industries Ltd.

Tel Aviv - Tel Aviv Delayed Price. Currency in ILS
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201727,770.0028,100.0027,560.0028,000.0028,000.0011,171
Nov 19, 2017270.20277.90268.50277.40277.4056,292
Nov 16, 2017269.00275.30269.00270.40270.40158,100
Nov 15, 2017275.00275.90266.70268.30268.30155,586
Nov 14, 2017282.10283.70275.00275.00275.0072,818
Nov 13, 2017287.30287.30278.60281.90281.90146,385
Nov 12, 2017286.00289.50284.40284.40284.4025,950
Nov 09, 2017290.40291.90279.70286.30286.30205,499
Nov 08, 2017285.00291.00283.40289.30289.3069,211
Nov 07, 2017291.00293.00282.40282.40282.40125,319
Nov 06, 2017292.90295.40289.40291.00291.0062,223
Nov 05, 2017295.70295.70290.70292.80292.8048,339
Nov 02, 2017293.30296.60287.00291.40291.40123,557
Nov 01, 2017289.90294.00289.40292.50292.5057,934
Oct 31, 2017285.70289.90285.00289.90289.9068,070
Oct 30, 2017286.20288.90286.20287.30287.3042,710
Oct 29, 2017284.00290.10283.00289.50289.5087,500
Oct 26, 2017280.90283.00278.00279.50279.50102,508
Oct 25, 2017285.80286.90280.00280.00280.0077,862
Oct 24, 2017286.00291.00286.00286.00286.0091,232
Oct 23, 2017283.90290.00281.80288.00288.00211,811
Oct 22, 2017281.70284.40280.90283.00283.0063,517
Oct 19, 2017272.00280.10271.50280.10280.10147,507
Oct 18, 2017270.00274.60268.20273.80273.80166,401
Oct 17, 20170.000.000.000.000.00-
Oct 16, 2017273.20274.20267.90267.90267.90195,995
Oct 15, 2017271.80271.80271.80271.80271.80-
Oct 10, 2017275.00276.00271.80271.80271.8097,729
Oct 09, 2017282.00285.10275.10276.00276.00254,703
Oct 08, 2017276.10281.00276.10280.50280.5048,661
Oct 03, 2017271.80278.00271.60276.10276.10211,126
Oct 02, 2017275.00279.60270.00270.60270.60190,546
Oct 01, 2017271.80275.90270.40272.90272.9084,052
Sep 28, 2017274.00275.90270.00271.90271.90395,331
Sep 27, 2017282.10286.10278.00278.00278.00129,770
Sep 26, 2017286.80288.70281.70282.10282.10131,777
Sep 25, 2017287.60292.40284.30284.30284.30192,665
Sep 24, 2017290.00290.00286.30287.60287.6038,744
Sep 19, 2017300.00300.00290.00290.00290.00219,998
Sep 18, 2017293.90300.60293.70298.00298.00235,312
Sep 17, 2017289.50293.20289.50291.90291.90117,034
Sep 14, 2017284.00290.90282.20287.40287.40142,115
Sep 13, 2017280.30283.90278.70282.60282.6070,085
Sep 12, 2017280.00282.80279.20281.70281.7091,721
Sep 11, 2017273.50280.40271.40280.00280.0058,477
Sep 10, 2017268.70273.90267.40273.50273.5039,409
Sep 07, 2017269.60272.10267.10269.50269.50177,058
Sep 06, 2017270.60272.70266.10269.60269.60176,182
Sep 05, 2017267.40272.50265.50271.60271.6067,672
Sep 04, 2017269.90273.90265.20267.40267.40125,919
Sep 03, 2017273.00274.80267.70268.40268.4051,391
Aug 31, 2017279.60280.70273.20275.20275.20137,085
Aug 30, 2017277.50280.10277.00278.60278.60151,227
Aug 29, 2017276.00276.90271.40275.80275.80143,388
Aug 28, 2017281.50281.60278.00278.00278.0094,064
Aug 27, 2017282.20283.90280.10281.00281.0069,057
Aug 24, 2017279.00283.60276.80282.00282.00341,940
Aug 23, 2017265.10274.90265.00272.70272.70141,130
Aug 22, 2017261.50265.30261.40264.80264.8084,175
Aug 21, 2017262.80262.90259.00260.00260.0091,370
Aug 20, 2017260.50263.60259.90260.20260.2058,755
Aug 17, 2017261.80264.50256.30258.10258.10181,789
Aug 16, 2017256.50259.30254.60258.10258.1080,731
Aug 15, 2017251.50257.90251.50256.50256.50177,385
Aug 14, 2017250.00251.80248.00249.80249.80134,354
Aug 13, 2017243.00251.30242.00249.60249.6041,468
Aug 10, 2017241.00250.00240.90243.00243.00185,046
Aug 09, 2017246.00254.00245.00250.40250.40109,511
Aug 08, 2017253.90254.00246.70249.20249.20100,274
Aug 07, 2017254.00255.00251.10252.10252.10119,932
Aug 06, 2017246.70256.50246.50254.00254.00103,432
Aug 03, 2017250.00250.20245.50246.00246.00248,976
Aug 02, 2017252.20257.60248.30248.30248.30118,079
Jul 31, 2017255.30256.60251.50252.20252.2079,777
Jul 30, 2017258.40258.40254.50254.70254.7029,088
Jul 27, 2017258.50259.70253.20257.80257.80135,512
Jul 26, 2017263.50264.70257.20257.40257.4083,615
Jul 25, 2017256.10264.00256.10264.00264.00112,613
Jul 24, 2017248.30256.90248.30256.20256.20112,241
Jul 23, 2017249.00251.00248.10248.30248.3017,314
Jul 20, 2017250.00250.40249.00249.00249.0083,266
Jul 19, 2017252.00253.60248.20249.80249.8065,667
Jul 18, 2017250.20251.50248.80251.50251.5095,377
Jul 17, 2017253.00253.70250.20250.20250.2088,633
Jul 16, 2017252.00254.60251.10253.50253.5053,519
Jul 13, 2017246.20254.00244.30251.90251.90161,576
Jul 12, 2017241.00246.40240.90246.20246.2095,948
Jul 11, 2017246.00247.70240.30241.00241.00115,903
Jul 10, 2017249.00249.90245.90246.00246.00219,821
Jul 09, 2017242.00249.00242.00249.00249.0025,616
Jul 06, 2017245.30246.90240.50241.90241.90126,224
Jul 05, 2017246.50249.70245.30245.30245.3086,796
Jul 04, 2017246.00248.10245.30246.50246.5065,063
Jul 03, 2017250.50254.90246.00246.00246.00307,695
Jul 02, 2017245.20250.90245.00249.00249.0086,397
Jun 29, 2017245.00245.70243.00244.10244.10283,293
Jun 28, 2017238.00242.70238.00240.60240.60115,742
Jun 27, 2017237.90241.80237.90239.50239.50226,540
Jun 26, 2017239.00241.30237.90237.90237.90243,469
Jun 25, 2017238.50239.80238.00239.00239.0024,267
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...