TASE · FRDN · stock
Fridenson Logistic Services Ltd (FRDN) stock price history
Every TASE trading session of Fridenson Logistic Services Ltd from May 30, 2007 to Sep 25, 2026: 3,946 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, ₪53.98 low
- 3,946
- Daily sessions since 2007
Last updated Sep 25, 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 ₪66.66 on Sep 25, 2026 on TASE.
- FRDN's all time high close is ₪113.64, set on Oct 20, 2021; its all time low close is ₪8.95 on Mar 3, 2009.
- FRDN's 52 week range is ₪53.98 to ₪78.55.
- FRDN returned +22.5% over the year to Sep 25, 2026 and -29.9% over five years.
- Over ten years FRDN returned -21%, -2.4% a year compounded.
- FRDN's deepest drawdown was -81.3% from Oct 23, 2007 to Mar 3, 2009.
- DataCedar holds 3,946 daily sessions of FRDN history from May 30, 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 Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -8.5% |
| 6 months | +2.6% |
| Year to date | -5.2% |
| 1 year | +22.5% |
| 3 years | +33.4% |
| 5 years | -29.9% |
| 10 years | -21.2% |
| Since May 30, 2007 | +39.6% |
| Compound annual growth, 19.3 years | +1.7% |
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
- ₪8.95 on Mar 3, 2009
- 52 week high
- ₪78.55 on Dec 8, 2025
- 52 week low
- ₪53.98 on Sep 25, 2025
- Deepest drawdown
- -81.3% from Oct 23, 2007 to Mar 3, 2009, recovered Apr 3, 2014
- Best single session
- +105.8% on Dec 20, 2012
- Worst single session
- -19.1% on Jun 23, 2009
- Volatility, 1 year annualised
- 41.7%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2012, +97%
- Worst calendar year
- 2008, -62%
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 30, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₪74.02 | ₪78.47 | ₪60.54 | ₪66.66 | -9.9% | 35.2K | 185 |
| 2025 | ₪55.82 | ₪78.55 | ₪49.49 | ₪74.02 | +33.7% | 92.2K | 197 |
| 2024 | ₪53.96 | ₪59.96 | ₪34.68 | ₪55.36 | +4.5% | 167.7K | 195 |
| 2023 | ₪74.68 | ₪74.74 | ₪47.39 | ₪52.99 | -27.9% | 98.5K | 198 |
| 2022 | ₪82.84 | ₪90.83 | ₪68.39 | ₪73.55 | -7.9% | 108.7K | 197 |
| 2021 | ₪58.99 | ₪113.74 | ₪55.43 | ₪79.87 | +33.7% | 236.4K | 195 |
| 2020 | ₪59.75 | ₪65.90 | ₪27.83 | ₪59.72 | -0.1% | 46.2K | 199 |
| 2019 | ₪84.34 | ₪85.77 | ₪58.85 | ₪59.75 | -29.2% | 46.8K | 202 |
| 2018 | ₪84.87 | ₪96.87 | ₪79.79 | ₪84.34 | -2.8% | 50.1K | 208 |
| 2017 | ₪91.93 | ₪98.69 | ₪80.83 | ₪86.76 | -3.1% | 85.7K | 194 |
| 2016 | ₪71.25 | ₪99.70 | ₪59.82 | ₪89.51 | +29.6% | 68.9K | 198 |
| 2015 | ₪52.98 | ₪99.70 | ₪48.35 | ₪69.08 | +36.6% | 46.9K | 198 |
| 2014 | ₪41.76 | ₪59.42 | ₪40.92 | ₪50.58 | +21.1% | 42.6K | 195 |
| 2013 | ₪30.30 | ₪47.64 | ₪25.91 | ₪41.76 | +37.8% | 90.3K | 194 |
| 2012 | ₪15.38 | ₪34.88 | ₪16.16 | ₪30.30 | +97.0% | 8.1K | 205 |
| 2011 | ₪19.42 | ₪19.60 | ₪11.95 | ₪15.38 | -19.2% | 96.5K | 230 |
| 2010 | ₪15.65 | ₪31.84 | ₪15.65 | ₪19.04 | +21.6% | 118.9K | 207 |
| 2009 | ₪11.11 | ₪20.09 | ₪8.66 | ₪15.65 | +40.9% | 143.7K | 211 |
| 2008 | ₪29.05 | ₪35.46 | ₪10.04 | ₪11.11 | -61.8% | 131.5K | 210 |
| 2007 | ₪48.84 | ₪97,290 | ₪29.05 | ₪29.05 | n/a | 182.5K | 128 |
FRDN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₪66.66 | +5.1% |
| August 2026 | ₪63.41 | -8.8% |
| July 2026 | ₪69.53 | -3.5% |
| June 2026 | ₪72.05 | -1.1% |
| May 2026 | ₪72.87 | +10.3% |
| April 2026 | ₪66.09 | -0.5% |
| March 2026 | ₪66.45 | -7.2% |
| February 2026 | ₪71.64 | -4.3% |
| January 2026 | ₪74.86 | +1.1% |
| December 2025 | ₪74.02 | +9.4% |
| November 2025 | ₪67.67 | -0.3% |
| October 2025 | ₪67.85 | +20.6% |
About the FRDN data
Daily bars. 3,946 sessions from May 30, 2007 to Sep 25, 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 Sep 22, 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 30, 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/FRDN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TASE
Common questions
FRDN share price history
