Fire & Gas Detection Technologies Ltd. FGAS
TASE · Israel · Electronic Technology
ILA 869.60-0.60 (-0.07%)
Market open· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 870.20 | +0.60% | ILA 890.00 | ILA 890.00 | ILA 869.60 | 290 |
| 2026-09-30 | ILA 865.00 | -3.06% | ILA 892.30 | ILA 892.30 | ILA 800.00 | 46.46K |
| 2026-09-29 | ILA 892.30 | +2.56% | ILA 870.00 | ILA 895.00 | ILA 886.00 | 459 |
| 2026-09-28 | ILA 870.00 | +2.14% | ILA 851.80 | ILA 870.10 | ILA 870.00 | 21.78K |
| 2026-09-25 | ILA 851.80 | 0.00% | ILA 851.80 | ILA 851.80 | ILA 851.80 | 0 |
| 2026-09-24 | ILA 851.80 | -5.22% | ILA 875.00 | ILA 887.00 | ILA 839.90 | 33.56K |
| 2026-09-23 | ILA 898.70 | +0.36% | ILA 899.10 | ILA 925.00 | ILA 899.10 | 25 |
| 2026-09-22 | ILA 895.50 | +0.10% | ILA 929.80 | ILA 929.90 | ILA 895.00 | 7.00K |
| 2026-09-21 | ILA 894.60 | 0.00% | ILA 894.60 | ILA 894.60 | ILA 894.60 | 0 |
| 2026-09-18 | ILA 894.60 | 0.00% | ILA 894.60 | ILA 894.60 | ILA 894.60 | 0 |
| 2026-09-17 | ILA 894.60 | +0.17% | ILA 893.10 | ILA 898.90 | ILA 898.90 | 56 |
| 2026-09-16 | ILA 893.10 | -0.16% | ILA 894.50 | ILA 895.00 | ILA 890.00 | 264 |
| 2026-09-15 | ILA 894.50 | +0.37% | ILA 891.20 | ILA 895.00 | ILA 891.20 | 11.81K |
| 2026-09-14 | ILA 891.20 | -0.98% | ILA 900.00 | ILA 900.00 | ILA 890.00 | 448 |
| 2026-09-11 | ILA 900.00 | 0.00% | ILA 900.00 | ILA 900.00 | ILA 900.00 | 0 |
| 2026-09-10 | ILA 900.00 | -1.53% | ILA 914.00 | ILA 900.00 | ILA 899.00 | 12.02K |
| 2026-09-09 | ILA 914.00 | +0.96% | ILA 905.30 | ILA 920.00 | ILA 905.00 | 13.52K |
| 2026-09-08 | ILA 905.30 | +1.29% | ILA 893.80 | ILA 936.60 | ILA 889.00 | 16.30K |
| 2026-09-07 | ILA 893.80 | -1.16% | ILA 904.30 | ILA 909.00 | ILA 890.00 | 1.46K |
| 2026-09-04 | ILA 904.30 | -0.11% | ILA 905.30 | ILA 913.80 | ILA 876.20 | 80 |
| 2026-09-03 | ILA 905.30 | +1.11% | ILA 895.40 | ILA 905.90 | ILA 895.40 | 2.79K |
| 2026-09-02 | ILA 895.40 | -2.56% | ILA 918.90 | ILA 918.90 | ILA 890.00 | 12.24K |
| 2026-09-01 | ILA 918.90 | +0.10% | ILA 918.00 | ILA 920.00 | ILA 920.00 | 104 |
| 2026-08-31 | ILA 918.00 | +0.12% | ILA 916.90 | ILA 941.20 | ILA 914.60 | 2.51K |
| 2026-08-28 | ILA 916.90 | +0.66% | ILA 910.90 | ILA 921.00 | ILA 910.00 | 133 |
| 2026-08-27 | ILA 910.90 | -1.68% | ILA 926.50 | ILA 926.50 | ILA 900.00 | 7.68K |
| 2026-08-26 | ILA 926.50 | -0.50% | ILA 931.20 | ILA 999.00 | ILA 902.00 | 8.01K |
| 2026-08-25 | ILA 931.20 | -6.02% | ILA 990.90 | ILA 975.00 | ILA 930.00 | 21.30K |
| 2026-08-24 | ILA 990.90 | +1.58% | ILA 975.50 | ILA 1,000.00 | ILA 990.90 | 476 |
| 2026-08-21 | ILA 975.50 | +0.01% | ILA 975.40 | ILA 979.00 | ILA 979.00 | 4 |
| 2026-08-20 | ILA 975.40 | -0.44% | ILA 979.70 | ILA 975.10 | ILA 975.10 | 185 |
| 2026-08-19 | ILA 979.70 | +1.10% | ILA 969.00 | ILA 979.80 | ILA 969.00 | 263 |
| 2026-08-18 | ILA 969.00 | +0.11% | ILA 967.90 | ILA 974.70 | ILA 967.90 | 680 |
| 2026-08-17 | ILA 967.90 | +0.17% | ILA 1,027.00 | ILA 1,027.00 | ILA 937.30 | 4.64K |
| 2026-08-14 | ILA 966.30 | -0.50% | ILA 971.20 | ILA 971.20 | ILA 935.10 | 208 |
| 2026-08-13 | ILA 971.20 | +0.22% | ILA 969.10 | ILA 1,000.00 | ILA 967.00 | 1.80K |
| 2026-08-12 | ILA 969.10 | -1.94% | ILA 1,044.00 | ILA 1,044.00 | ILA 945.10 | 4.17K |
| 2026-08-11 | ILA 988.30 | +0.30% | ILA 985.30 | ILA 1,035.00 | ILA 970.80 | 27.58K |
| 2026-08-10 | ILA 985.30 | +1.00% | ILA 975.50 | ILA 1,019.00 | ILA 975.30 | 1.17K |
| 2026-08-07 | ILA 975.50 | +0.59% | ILA 969.80 | ILA 1,025.00 | ILA 969.80 | 637 |
| 2026-08-06 | ILA 969.80 | -3.98% | ILA 1,010.00 | ILA 1,039.00 | ILA 818.10 | 8.52K |
| 2026-08-05 | ILA 1,010.00 | -1.56% | ILA 1,026.00 | ILA 1,044.00 | ILA 1,008.00 | 1.02K |
| 2026-08-04 | ILA 1,026.00 | +2.29% | ILA 1,044.00 | ILA 1,044.00 | ILA 1,019.00 | 304 |
| 2026-08-03 | ILA 1,003.00 | +0.20% | ILA 1,046.00 | ILA 1,046.00 | ILA 1,046.00 | 9 |
| 2026-07-31 | ILA 1,001.00 | +2.28% | ILA 1,024.00 | ILA 1,024.00 | ILA 979.90 | 117 |
| 2026-07-30 | ILA 978.70 | -0.21% | ILA 980.80 | ILA 1,024.00 | ILA 972.60 | 19.63K |
| 2026-07-29 | ILA 980.80 | -0.29% | ILA 983.70 | ILA 990.00 | ILA 972.70 | 1.38K |
| 2026-07-28 | ILA 983.70 | -1.83% | ILA 1,048.00 | ILA 1,048.00 | ILA 950.00 | 838 |
| 2026-07-27 | ILA 1,002.00 | -0.20% | ILA 1,048.00 | ILA 1,048.00 | ILA 1,000.00 | 351 |
| 2026-07-24 | ILA 1,004.00 | -1.86% | ILA 1,038.00 | ILA 1,038.00 | ILA 1,003.00 | 3.10K |
| 2026-07-22 | ILA 1,023.00 | +1.89% | ILA 1,035.00 | ILA 1,036.00 | ILA 1,003.00 | 23.19K |
| 2026-07-21 | ILA 1,004.00 | +1.58% | ILA 988.40 | ILA 1,020.00 | ILA 1,020.00 | 100 |
| 2026-07-20 | ILA 988.40 | -0.03% | ILA 988.70 | ILA 988.70 | ILA 988.40 | 179 |
| 2026-07-17 | ILA 988.70 | -1.13% | ILA 1,047.00 | ILA 1,047.00 | ILA 968.60 | 4.84K |
| 2026-07-16 | ILA 1,000.00 | -1.28% | ILA 1,013.00 | ILA 1,013.00 | ILA 1,000.00 | 411 |
| 2026-07-15 | ILA 1,013.00 | -0.69% | ILA 1,020.00 | ILA 1,048.00 | ILA 1,004.00 | 3.83K |
| 2026-07-14 | ILA 1,020.00 | +2.46% | ILA 995.50 | ILA 1,046.00 | ILA 995.50 | 2.64K |
| 2026-07-13 | ILA 995.50 | +0.14% | ILA 986.60 | ILA 1,000.00 | ILA 986.60 | 906 |
| 2026-07-10 | ILA 994.10 | -0.59% | ILA 1,000.00 | ILA 1,000.00 | ILA 994.00 | 1.79K |
| 2026-07-09 | ILA 1,000.00 | +5.21% | ILA 950.50 | ILA 1,048.00 | ILA 955.30 | 22.32K |
| 2026-07-08 | ILA 950.50 | -3.60% | ILA 998.90 | ILA 998.90 | ILA 945.90 | 11.87K |
| 2026-07-07 | ILA 986.00 | +1.75% | ILA 969.00 | ILA 986.00 | ILA 969.00 | 926 |
| 2026-07-06 | ILA 969.00 | +1.50% | ILA 954.70 | ILA 969.00 | ILA 950.00 | 8.55K |
| 2026-07-03 | ILA 954.70 | +0.44% | ILA 950.50 | ILA 991.00 | ILA 950.00 | 711 |
| 2026-07-02 | ILA 950.50 | -2.80% | ILA 977.90 | ILA 977.90 | ILA 949.60 | 17.92K |
| 2026-07-01 | ILA 977.90 | -2.00% | ILA 997.90 | ILA 997.90 | ILA 977.80 | 1.37K |
| 2026-06-30 | ILA 997.90 | +1.42% | ILA 983.90 | ILA 1,040.00 | ILA 970.10 | 296 |
| 2026-06-29 | ILA 983.90 | +1.35% | ILA 963.30 | ILA 984.20 | ILA 963.30 | 4.28K |
| 2026-06-26 | ILA 970.80 | 0.00% | ILA 970.80 | ILA 970.80 | ILA 970.80 | 0 |
| 2026-06-25 | ILA 970.80 | 0.00% | ILA 970.80 | ILA 970.80 | ILA 970.80 | 129 |
| 2026-06-24 | ILA 970.80 | +1.84% | ILA 953.30 | ILA 979.90 | ILA 960.00 | 192 |
| 2026-06-23 | ILA 953.30 | -2.50% | ILA 977.70 | ILA 990.00 | ILA 941.00 | 11.56K |
| 2026-06-22 | ILA 977.70 | -0.28% | ILA 980.40 | ILA 1,048.00 | ILA 969.60 | 3.06K |
| 2026-06-19 | ILA 980.40 | -3.31% | ILA 1,014.00 | ILA 1,002.00 | ILA 970.00 | 2.40K |
| 2026-06-18 | ILA 1,014.00 | +4.02% | ILA 1,090.00 | ILA 1,090.00 | ILA 1,000.00 | 4.22K |
| 2026-06-17 | ILA 974.80 | +0.02% | ILA 974.60 | ILA 1,013.00 | ILA 970.00 | 4.56K |
| 2026-06-16 | ILA 974.60 | +0.05% | ILA 974.10 | ILA 996.70 | ILA 966.10 | 8.22K |
| 2026-06-15 | ILA 974.10 | -2.39% | ILA 1,000.00 | ILA 1,024.00 | ILA 970.00 | 8.03K |
| 2026-06-12 | ILA 998.00 | -1.87% | ILA 1,100.00 | ILA 1,100.00 | ILA 996.90 | 11.59K |
| 2026-06-11 | ILA 1,017.00 | -0.59% | ILA 1,023.00 | ILA 1,097.00 | ILA 990.10 | 28.14K |
| 2026-06-10 | ILA 1,023.00 | -2.01% | ILA 1,044.00 | ILA 1,037.00 | ILA 1,008.00 | 1.43K |
| 2026-06-09 | ILA 1,044.00 | -0.67% | ILA 1,051.00 | ILA 1,135.00 | ILA 1,029.00 | 11.84K |
| 2026-06-08 | ILA 1,051.00 | -3.22% | ILA 1,086.00 | ILA 1,071.00 | ILA 1,046.00 | 1.95K |
| 2026-06-05 | ILA 1,086.00 | +2.45% | ILA 1,060.00 | ILA 1,100.00 | ILA 1,047.00 | 6.50K |
| 2026-06-04 | ILA 1,060.00 | 0.00% | ILA 1,007.00 | ILA 1,060.00 | ILA 1,007.00 | 16.39K |
| 2026-06-03 | ILA 1,060.00 | +0.09% | ILA 1,059.00 | ILA 1,060.00 | ILA 1,059.00 | 2.29K |
| 2026-06-02 | ILA 1,059.00 | -2.04% | ILA 1,081.00 | ILA 1,081.00 | ILA 1,055.00 | 50.41K |
| 2026-06-01 | ILA 1,081.00 | -1.82% | ILA 1,139.00 | ILA 1,139.00 | ILA 1,081.00 | 7.82K |
| 2026-05-29 | ILA 1,101.00 | +1.29% | ILA 1,135.00 | ILA 1,135.00 | ILA 1,105.00 | 94 |
| 2026-05-28 | ILA 1,087.00 | 0.00% | ILA 1,087.00 | ILA 1,104.00 | ILA 1,081.00 | 1.40K |