TASE · FBRT · stock

FMS Enterprises Migun Ltd (FBRT) stock price history

Every TASE trading session of FMS Enterprises Migun Ltd from Aug 12, 2002 to Nov 13, 2026: 4,520 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get FBRT data, free keyYear by year table

FBRT adjusted close, 2002 to 2026

FBRTFMS Enterprises Migun Ltd
₪137.70-30.6% over one year
20052010201520202025
₪296.97
All time high, 2026
₪296.97
52 week high, ₪128.60 low
4,520
Daily sessions since 2002

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

FBRT key facts

  • FMS Enterprises Migun Ltd (FBRT) closed at ₪137.70 on Nov 13, 2026 on TASE.
  • FBRT's all time high close is ₪296.97, set on Mar 9, 2026; its all time low close is ₪33.96 on Dec 19, 2013.
  • FBRT's 52 week range is ₪128.60 to ₪296.97.
  • FBRT returned -30.6% over the year to Nov 13, 2026 and +29.4% over five years.
  • Over ten years FBRT returned +38%, +3.3% a year compounded.
  • FBRT's deepest drawdown was -85.3% from Nov 7, 2005 to Dec 19, 2013.
  • DataCedar holds 4,520 daily sessions of FBRT history from Aug 12, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FBRT price chart, 2002 to 2026

FBRT adjusted close, Aug 12, 2002 to Nov 13, 2026₪35.89₪117.09₪198.28₪279.4820052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

FBRT returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+3.5%
3 months-23.3%
6 months-41.2%
Year to date-41.4%
1 year-30.6%
3 years+14.9%
5 years+29.4%
10 years+38.4%
Since Aug 12, 2002+177.3%
Compound annual growth, 24.3 years+4.3%

FBRT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪296.97 on Mar 9, 2026
All time low close
₪33.96 on Dec 19, 2013
52 week high
₪296.97 on Mar 9, 2026
52 week low
₪128.60 on Oct 12, 2026
Deepest drawdown
-85.3% from Nov 7, 2005 to Dec 19, 2013, recovered Dec 30, 2025
Best single session
+18.6% on Aug 27, 2019
Worst single session
-31.8% on Sep 4, 2006
Volatility, 1 year annualised
37.8%
Sessions closing higher, 1 year
44%
Growth of 1 since 2002
2.8×
Best calendar year
2009, +186%
Worst calendar year
2008, -64%

FBRT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Aug 12, 2002; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪234.98₪296.97₪128.60₪137.70-41.4%3.4M207
2025₪145.54₪235.08₪138.37₪234.98+61.5%1.9M187
2024₪123.73₪165.60₪116.64₪145.54+20.4%1.2M174
2023₪117.41₪132.12₪99.94₪120.93+3.3%782.7K161
2022₪99.81₪125.91₪90.98₪117.11+17.5%759.2K154
2021₪90.68₪107.42₪79.95₪99.68+11.5%1.3M151
2020₪130.90₪134.40₪72.10₪89.41-30.1%1.7M183
2019₪98.63₪144.79₪86.43₪128.00+29.8%1.4M175
2018₪125.49₪141.18₪87.34₪98.63-22.5%1.5M191
2017₪104.51₪157.66₪99.38₪127.19+23.0%2.3M184
2016₪93.02₪110.00₪77.19₪103.41+12.0%1.7M188
2015₪59.79₪93.92₪57.14₪92.32+55.8%1.3M187
2014₪37.26₪64.73₪34.71₪59.25+68.4%1.4M165
2013₪44.01₪54.33₪33.91₪35.19-17.6%1.6M175
2012₪58.57₪67.64₪41.87₪42.69-23.7%1.3M195
2011₪104.86₪112.43₪53.31₪55.99-43.5%1.8M202
2010₪145.44₪156.98₪85.06₪99.10-31.9%3.5M204
2009₪50.84₪149.02₪50.84₪145.44+186.0%2.2M204
2008₪139.34₪142.62₪47.76₪50.84-64.1%2.5M194
2007₪126.17₪80,671₪111.27₪141.63+12.3%3.7M194
2006₪207.97₪223.48₪104.81₪126.07-37.9%4.1M216
2005₪186.48₪235.48₪159.87₪203.00+13.6%2.8M166
2004₪86.33₪190.35₪86.33₪178.73+107.0%2.6M214
2003₪48.58₪87.12₪48.11₪86.33+78.9%1.2M181
2002₪49.57₪55.55₪46.61₪48.25n/a295.5K68

FBRT monthly closes, last 12 months

MonthMonth end closeChange
November 2026₪137.70-2.9%
October 2026₪141.80-4.3%
September 2026₪148.10-3.9%
August 2026₪154.10-20.4%
July 2026₪193.50-13.9%
June 2026₪224.80-6.3%
May 2026₪240.00+3.0%
April 2026₪232.90-10.4%
March 2026₪260.08-4.2%
February 2026₪271.48+1.2%
January 2026₪268.18+14.1%
December 2025₪234.98+16.7%

About the FBRT data

Daily bars. 4,520 sessions from Aug 12, 2002 to Nov 13, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/tase%3AFBRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • ESLT Elbit Systems Ltd.
  • ETGA ETGA Group Ltd
  • EVGN Evogene Ltd.
  • EXPO Export Investment Co. Ltd.
  • FEAT Feat Fund Investments - Limited Partnership
  • FGAS Fire & Gas Detection Technologies Ltd
  • FIBI First International Bank of Israel Ltd
  • FIBIH F.I.B.I. Holdings Ltd

Common questions

FBRT share price history

Start with any symbol.

Start free