TASE · FRDN · stock
Fridenson Logistic Services Ltd (FRDN) stock price history
Every TASE trading session of Fridenson Logistic Services Ltd from May 31, 2007 to Nov 12, 2026: 2,813 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.
FRDN adjusted close, 2007 to 2026
- ₪113.64
- All time high, 2021
- ₪78.55
- 52 week high, ₪60.54 low
- 2,813
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FRDN key facts
- Fridenson Logistic Services Ltd (FRDN) closed at ₪75.00 on Nov 12, 2026 on TASE.
- FRDN's all time high close is ₪113.64, set on Oct 20, 2021; its all time low close is ₪9.25 on Mar 13, 2009.
- FRDN's 52 week range is ₪60.54 to ₪78.55.
- FRDN returned +4.4% over the year to Nov 12, 2026 and -24.7% over five years.
- Over ten years FRDN returned -23%, -2.5% a year compounded.
- FRDN's deepest drawdown was -80.6% from Oct 23, 2007 to Mar 13, 2009.
- DataCedar holds 2,813 daily sessions of FRDN history from May 31, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FRDN price chart, 2007 to 2026
FRDN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | +10.0% |
| 6 months | +11.4% |
| Year to date | +9.5% |
| 1 year | +4.4% |
| 3 years | +49.1% |
| 5 years | -24.7% |
| 10 years | -22.6% |
| Since May 31, 2007 | +57.1% |
| Compound annual growth, 19.5 years | +2.3% |
FRDN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₪113.64 on Oct 20, 2021
- All time low close
- ₪9.25 on Mar 13, 2009
- 52 week high
- ₪78.55 on Dec 9, 2025
- 52 week low
- ₪60.54 on Apr 3, 2026
- Deepest drawdown
- -80.6% from Oct 23, 2007 to Mar 13, 2009, recovered Apr 7, 2014
- Best single session
- +105.8% on Dec 20, 2012
- Worst single session
- -41.5% on Mar 17, 2020
- Volatility, 1 year annualised
- 47.6%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2012, +97%
- Worst calendar year
- 2008, -68%
FRDN 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. 2007 starts on May 31, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪74.83 | ₪78.47 | ₪60.54 | ₪75.00 | +9.5% | 19.8K | 141 |
| 2025 | ₪55.82 | ₪78.55 | ₪49.60 | ₪68.51 | +23.7% | 62.5K | 111 |
| 2024 | ₪53.96 | ₪59.91 | ₪34.68 | ₪55.36 | +2.4% | 132.9K | 126 |
| 2023 | ₪74.66 | ₪74.74 | ₪47.69 | ₪54.05 | -27.4% | 55.2K | 117 |
| 2022 | ₪82.84 | ₪90.83 | ₪68.39 | ₪74.49 | -6.7% | 74.3K | 119 |
| 2021 | ₪58.99 | ₪113.74 | ₪56.67 | ₪79.87 | +32.0% | 194.6K | 146 |
| 2020 | ₪57.99 | ₪65.90 | ₪27.83 | ₪60.50 | +1.3% | 20.7K | 122 |
| 2019 | ₪83.29 | ₪85.77 | ₪59.75 | ₪59.75 | -29.2% | 29.4K | 116 |
| 2018 | ₪85.32 | ₪96.87 | ₪79.79 | ₪84.34 | -2.8% | 35K | 138 |
| 2017 | ₪91.93 | ₪98.69 | ₪80.83 | ₪86.76 | -6.9% | 56.3K | 142 |
| 2016 | ₪73.78 | ₪99.70 | ₪59.82 | ₪93.19 | +34.9% | 52K | 146 |
| 2015 | ₪52.98 | ₪99.70 | ₪48.35 | ₪69.08 | +36.6% | 39.8K | 156 |
| 2014 | ₪41.76 | ₪57.87 | ₪40.92 | ₪50.58 | +22.0% | 37.9K | 150 |
| 2013 | ₪30.30 | ₪47.64 | ₪27.52 | ₪41.45 | +36.8% | 66.7K | 144 |
| 2012 | ₪19.92 | ₪34.88 | ₪16.51 | ₪30.30 | +97.0% | 409 | 198 |
| 2011 | ₪19.42 | ₪19.60 | ₪11.96 | ₪15.38 | -19.2% | 31.6K | 204 |
| 2010 | ₪15.65 | ₪28.86 | ₪15.65 | ₪19.04 | +21.6% | 101.6K | 172 |
| 2009 | ₪11.11 | ₪19.90 | ₪9.25 | ₪15.65 | +40.9% | 66.4K | 135 |
| 2008 | ₪29.05 | ₪35.46 | ₪11.11 | ₪11.11 | -67.9% | 63.9K | 140 |
| 2007 | ₪47.75 | ₪97,290 | ₪33.59 | ₪34.63 | n/a | 135.7K | 90 |
FRDN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₪75.00 | -2.3% |
| October 2026 | ₪76.77 | +15.2% |
| September 2026 | ₪66.66 | +5.1% |
| August 2026 | ₪63.41 | -8.8% |
| July 2026 | ₪69.53 | -3.5% |
| June 2026 | ₪72.05 | +0.3% |
| May 2026 | ₪71.82 | +8.7% |
| April 2026 | ₪66.09 | -0.6% |
| March 2026 | ₪66.48 | -7.2% |
| February 2026 | ₪71.64 | -4.3% |
| January 2026 | ₪74.86 | +9.3% |
| December 2025 | ₪68.51 | +1.2% |
About the FRDN data
Daily bars. 2,813 sessions from May 31, 2007 to Nov 12, 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 6, 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 May 31, 2007, 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%3AFRDN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
FRDN share price history
