Skip to main content

Formula Systems (1985) Ltd. - American Depositary Shares (NQ: FORTY )

97.24 -1.75 (-1.77%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 99.43 99.43 97.24 97.24 381 -1.75(-1.77%)
Mar 12, 2025 98.99 98.99 98.99 98.99 227 +2.51(+2.60%)
Mar 11, 2025 93.40 96.48 93.40 96.48 568 +5.23(+5.73%)
Mar 07, 2025 91.25 103 -0.75(-0.82%)
Mar 04, 2025 92.00 221 -3.77(-3.94%)
Mar 03, 2025 95.77 95.77 95.77 95.77 368 +1.18(+1.25%)
Feb 28, 2025 93.22 94.59 93.22 94.59 783 -1.33(-1.39%)
Feb 27, 2025 95.92 95.92 95.92 95.92 202 -0.68(-0.70%)
Feb 25, 2025 96.60 153 -0.16(-0.17%)
Feb 24, 2025 96.62 97.04 96.50 96.76 684 -3.01(-3.02%)
Feb 21, 2025 99.77 99.77 99.77 99.77 155 +0.34(+0.34%)
Feb 20, 2025 99.43 99.43 99.43 99.43 178 -0.49(-0.49%)
Feb 19, 2025 99.92 99.92 99.92 99.92 170 -0.07(-0.07%)
Feb 18, 2025 98.00 99.99 98.00 99.99 597 +0.87(+0.87%)
Feb 14, 2025 98.09 100.00 98.09 99.12 1,826 +2.92(+3.04%)
Feb 13, 2025 95.09 96.20 95.09 96.20 1,230 +0.90(+0.94%)
Feb 12, 2025 92.69 95.30 92.69 95.30 2,304 -2.05(-2.11%)
Feb 11, 2025 97.35 97.35 97.35 97.35 565 -0.17(-0.17%)
Feb 10, 2025 97.52 97.52 97.52 97.52 205 +1.79(+1.87%)
Feb 07, 2025 95.70 95.73 95.70 95.73 1,148 -0.27(-0.28%)
Feb 06, 2025 94.97 96.00 94.97 96.00 527 -0.54(-0.56%)
Feb 05, 2025 95.10 96.54 95.10 96.54 2,804 +4.18(+4.53%)
Feb 04, 2025 91.79 92.36 91.79 92.36 585 +2.18(+2.42%)
Feb 03, 2025 90.00 90.81 90.00 90.18 466 -1.09(-1.20%)
Jan 31, 2025 91.95 91.95 91.01 91.27 2,464 -1.04(-1.13%)
Jan 30, 2025 90.95 92.31 89.80 92.31 1,385 +3.96(+4.48%)
Jan 29, 2025 89.91 89.91 88.35 88.35 2,137 +0.65(+0.74%)
Jan 27, 2025 87.70 173 +0.72(+0.83%)
Jan 23, 2025 86.98 344 -1.80(-2.03%)
Jan 22, 2025 88.78 88.78 88.78 88.78 343 -1.77(-1.95%)
Jan 21, 2025 85.72 90.55 85.72 90.55 634 +1.18(+1.32%)
Jan 17, 2025 89.37 89.37 89.37 89.37 361 +1.59(+1.81%)
Jan 16, 2025 87.78 87.78 87.78 87.78 116 -0.42(-0.48%)
Jan 15, 2025 87.50 88.20 87.50 88.20 439 +1.80(+2.08%)
Jan 14, 2025 87.24 87.24 84.60 86.40 470 +3.41(+4.11%)
Jan 10, 2025 82.99 40 -3.01(-3.50%)
Jan 07, 2025 86.00 142 -1.46(-1.67%)
Jan 06, 2025 85.74 87.46 85.74 87.46 1,028 +4.46(+5.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.