Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
82.73
+2.13 (2.64%)
Nov 19, 2024, 4:00 PM EST - Market open

Formula Systems (1985) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202482.7382.7382.7382.7382.73-127
Nov 19, 202482.7382.7382.7382.7382.73-0.12%372
Nov 18, 202482.8382.8382.8382.8382.833.47%183
Nov 15, 202480.0580.0580.0580.0580.05-173
Nov 14, 202480.0580.0580.0580.0580.05-0.56%502
Nov 13, 202480.5080.5080.5080.5080.50-0.86%212
Nov 12, 202478.0081.2077.5081.2081.202.02%1,316
Nov 11, 202478.9079.5978.9079.5979.59-9.04%1,292
Nov 8, 202487.5087.5087.5087.5087.50-71
Nov 7, 202487.7087.7087.5087.5087.501.09%560
Nov 6, 202486.5686.5686.5686.5686.56-86
Nov 5, 202486.5686.5686.5686.5686.56-13
Nov 4, 202485.2786.5685.2786.5686.562.51%1,003
Nov 1, 202484.4484.4484.4484.4484.44-0.89%112
Oct 31, 202484.5986.2384.5985.2085.20-2.06%3,861
Oct 30, 202487.0087.5086.9986.9986.993.65%1,361
Oct 29, 202483.9383.9383.9383.9383.930.44%224
Oct 28, 202483.5683.5683.5683.5683.561.88%423
Oct 25, 202482.0282.0282.0282.0282.020.04%225
Oct 24, 202481.9981.9981.9981.9981.99-11
Oct 23, 202481.9981.9981.9981.9981.99-6
Oct 22, 202482.0082.0081.9981.9981.995.12%780
Oct 21, 202478.0078.0078.0078.0078.00-128
Oct 18, 202478.0078.0078.0078.0078.00-14
Oct 17, 202478.0078.0078.0078.0078.001.36%415
Oct 16, 202476.6176.9576.6176.9576.953.68%516
Oct 15, 202474.2274.2274.2274.2274.22-25
Oct 14, 202474.2274.2274.2274.2274.22-20
Oct 11, 202474.2274.2274.2274.2274.22-7
Oct 10, 202474.2274.2274.2274.2274.22-5.40%240
Oct 9, 202478.4678.4678.4678.4678.46-19
Oct 8, 202478.4678.4678.4678.4678.46-63
Oct 7, 202478.4678.4678.4678.4678.461.16%313
Oct 4, 202477.5677.5677.5677.5677.56-154
Oct 3, 202477.5677.5677.5677.5677.560.22%166
Oct 2, 202478.8178.8177.3977.3977.39-3.89%574
Oct 1, 202480.0080.5280.0080.5280.520.65%851
Sep 30, 202479.3380.0079.3380.0080.000.20%754
Sep 27, 202479.4179.8479.4179.8479.840.67%615
Sep 26, 202479.3079.4079.3079.3179.313.61%710
Sep 25, 202475.8077.0075.6076.5576.551.54%4,203
Sep 24, 202476.2176.2175.3975.3975.393.03%424
Sep 23, 202473.1773.1773.1773.1773.173.76%411
Sep 20, 202470.5270.5270.5270.5270.52-4.95%212
Sep 19, 202474.2074.2074.2074.2074.201.25%217
Sep 18, 202473.2873.2873.2873.2873.28-36
Sep 17, 202473.2873.2873.2873.2873.28-4.00%608
Sep 16, 202476.3376.3376.3376.3376.33-0.74%259
Sep 13, 202476.8776.9076.8676.9076.90-521
Sep 12, 202476.9076.9076.9076.9076.902.69%372
Sep 11, 202474.8974.8974.8974.8974.28-31
Sep 10, 202474.2474.8974.2474.8974.281.20%471
Sep 9, 202474.7974.7974.0074.0073.41-5.98%508
Sep 6, 202478.7178.7178.7178.7178.081.94%260
Sep 5, 202477.2177.2177.2177.2176.593.76%181
Sep 4, 202474.4174.4174.4174.4173.81-2.58%176
Sep 3, 202476.3876.3876.3876.3875.77-0.61%230
Aug 30, 202476.8576.8576.8576.8576.23-11
Aug 29, 202476.8576.8576.8576.8576.23-23
Aug 28, 202476.8576.8576.8576.8576.231.21%166
Aug 27, 202475.9375.9375.9375.9375.32-63
Aug 26, 202475.9375.9375.9375.9375.32-0.16%205
Aug 23, 202476.0676.0676.0676.0675.44-78
Aug 22, 202476.0676.0676.0676.0675.44-2
Aug 21, 202476.0676.0676.0676.0675.44-19
Aug 20, 202476.0676.0676.0676.0675.44-2.87%262
Aug 19, 202478.3078.3078.3078.3077.67-16
Aug 16, 202478.3078.3078.3078.3077.673.43%299
Aug 15, 202475.7075.7075.7075.7075.092.30%112
Aug 14, 202474.0074.0074.0074.0073.41-30
Aug 13, 202474.1474.1474.0074.0073.41-2.23%983
Aug 12, 202475.6975.6975.6975.6975.08-65
Aug 9, 202474.5075.6974.2375.6975.084.69%2,342
Aug 8, 202472.3072.3072.3072.3071.72-67
Aug 7, 202472.3072.3072.3072.3071.721.66%603
Aug 6, 202469.2871.1269.2871.1270.55-3.24%369
Aug 5, 202473.5073.5073.5073.5072.91-49
Aug 2, 202474.9074.9073.5073.5072.91-1.99%4,146
Aug 1, 202477.7677.7674.6774.9974.39-4.37%1,857
Jul 31, 202478.2478.4278.2078.4277.79-1.97%626
Jul 30, 202481.2581.6178.9980.0079.36-3.60%9,866
Jul 29, 202482.8283.0082.6582.9982.32-4.72%1,390
Jul 26, 202487.1087.1087.1087.1086.40-48
Jul 25, 202487.1087.1087.1087.1086.40-40
Jul 24, 202487.1087.1087.1087.1086.40-31
Jul 23, 202485.8987.1085.8987.1086.408.59%886
Jul 22, 202480.2180.2180.2180.2179.57-52
Jul 19, 202480.2180.2180.2180.2179.57-5
Jul 18, 202480.2180.2180.2180.2179.57-49
Jul 17, 202480.2180.2180.2180.2179.571.98%190
Jul 16, 202478.6578.6578.6578.6578.02-27
Jul 15, 202478.6578.6578.6578.6578.02-298
Jul 12, 202478.6578.6578.6578.6578.02-59
Jul 11, 202478.6578.6578.6578.6578.02-242
Jul 10, 202478.6578.6578.6578.6578.020.83%113
Jul 9, 202476.6178.0076.6178.0077.372.36%524
Jul 8, 202476.2076.2076.2076.2075.595.89%449
Jul 5, 202471.9671.9671.9671.9671.38-28
Jul 3, 202471.9671.9671.9671.9671.38-70
Jul 2, 202471.9671.9671.9671.9671.38-23