FORTY - Formula Systems (1985) Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201968.5068.5068.5068.5068.50-
Dec 10, 201968.5068.5068.5068.5068.50-
Dec 09, 201966.1668.5066.1668.5068.501,000
Dec 06, 201970.1070.1070.1070.1070.10-
Dec 05, 201970.1070.1070.1070.1070.10-
Dec 04, 201970.1070.1070.1070.1070.10-
Dec 03, 201970.1070.1070.1070.1070.10100
Dec 02, 201970.1070.1070.1070.1070.10300
Nov 29, 201970.3270.3265.2870.1070.101,400
Nov 27, 201970.1170.1170.1170.1170.11500
Nov 26, 201971.7071.7071.7071.7071.70-
Nov 25, 201971.7071.7071.7071.7071.70-
Nov 22, 201971.7071.7071.7071.7071.70100
Nov 21, 201970.2271.7070.0071.7071.701,900
Nov 20, 201970.1170.1170.1170.1170.11100
Nov 19, 201970.1170.1170.1170.1170.11700
Nov 18, 201968.3468.3468.3468.3468.34300
Nov 15, 201968.3468.3468.3468.3468.34300
Nov 14, 201963.7563.7563.7563.7563.75-
Nov 13, 201963.7563.7563.7563.7563.75100
Nov 12, 201963.7563.7563.7563.7563.75100
Nov 11, 201963.7563.7563.7563.7563.75100
Nov 08, 201964.1164.6763.7563.7563.75500
Nov 07, 201963.1063.2663.1063.1763.17900
Nov 06, 201964.5064.5064.5064.5064.501,100
Nov 05, 201966.7466.7466.7466.7466.74100
Nov 04, 201966.7466.7466.7466.7466.74300
Nov 01, 201966.8766.9166.7466.7466.74500
Oct 31, 201968.0068.0068.0068.0068.00800
Oct 30, 201967.5067.5067.5067.5067.50100
Oct 29, 201967.5067.5067.5067.5067.50300
Oct 28, 201967.5067.5067.5067.5067.50200
Oct 25, 201967.5067.5067.5067.5067.50100
Oct 24, 201967.5067.5067.5067.5067.50200
Oct 23, 201967.5067.5067.5067.5067.50100
Oct 22, 201967.5067.5067.5067.5067.50100
Oct 21, 201967.5067.5067.5067.5067.50100
Oct 18, 201967.5067.5067.5067.5067.50100
Oct 17, 201967.5067.5067.5067.5067.50200
Oct 16, 201967.7067.7067.7067.7067.70200
Oct 15, 201967.7067.7067.7067.7067.70400
Oct 14, 201969.7769.7767.7567.7567.751,000
Oct 11, 201969.7969.7967.8668.2768.271,400
Oct 10, 201967.1367.1367.1367.1367.13600
Oct 09, 201961.5561.5561.5561.5561.55700
Oct 08, 201961.5561.5561.5561.5561.55400
Oct 07, 201961.5561.5561.5561.5561.55100
Oct 04, 201964.0364.2964.0364.2964.29800
Oct 03, 201963.8063.8063.8063.8063.80300
Oct 02, 201963.8063.8063.8063.8063.80100
Oct 01, 201963.8063.8063.8063.8063.80100
Sep 30, 201963.8063.8063.8063.8063.80100
Sep 27, 201963.8063.8063.8063.8063.80200
Sep 26, 201961.2761.2761.2761.2761.27300
Sep 25, 201963.7863.7962.9462.9462.94600
Sep 24, 201962.5162.5162.5062.5162.511,500
Sep 23, 201962.5162.5162.5162.5162.51100
Sep 20, 201962.5162.5162.5162.5162.51100
Sep 19, 201962.5162.5162.5162.5162.51-
Sep 18, 201962.5162.5162.5162.5162.51100
Sep 17, 201962.5162.5162.5162.5162.51300
Sep 16, 201961.3561.3561.3561.3561.35100
Sep 13, 201961.3561.3561.3561.3561.35-
Sep 12, 201961.3561.3561.3561.3561.35100
Sep 11, 201961.7261.7261.7261.7261.72-
Sep 11, 20190.52 Dividend
Sep 10, 201961.7161.7261.7161.7261.201,000
Sep 09, 201961.8761.8761.8761.8761.35-
Sep 06, 201961.8761.8761.8761.8761.35-
Sep 05, 201961.8761.8761.8761.8761.35-
Sep 04, 201961.8761.8761.8761.8761.35-
Sep 03, 201961.8761.8761.8761.8761.35-
Aug 30, 201962.0062.0061.8761.8761.35300
Aug 29, 201963.1763.1763.1763.1762.64-
Aug 28, 201963.1763.1763.1763.1762.64-
Aug 27, 201963.1763.1763.1763.1762.64-
Aug 26, 201964.1164.1161.5263.1762.64800
Aug 23, 201964.8064.8064.3064.3063.76700
Aug 22, 201963.7163.7163.7163.7163.17300
Aug 21, 201963.6063.6063.6063.6063.06-
Aug 20, 201960.9963.6060.5963.6063.061,400
Aug 19, 201957.0957.0957.0957.0956.61300
Aug 16, 201957.0957.0957.0957.0956.61-
Aug 15, 201956.9957.1656.8857.0956.611,100
Aug 14, 201959.9659.9659.9659.9659.45400
Aug 13, 201959.1059.6559.1059.6559.151,200
Aug 12, 201951.7051.7051.7051.7051.26200
Aug 09, 201956.2556.2556.2556.2555.78100
Aug 08, 201956.2556.2556.2556.2555.78100
Aug 07, 201956.2556.2556.2556.2555.781,200
Aug 06, 201955.5655.5655.3755.3754.90600
Aug 05, 201955.0155.4055.0155.3654.89700
Aug 02, 201956.2556.2556.2556.2555.78100
Aug 01, 201956.2556.2556.2556.2555.78100
Jul 31, 201956.2556.2556.2556.2555.78100
Jul 30, 201956.0056.0056.0056.0055.53100
Jul 29, 201956.0056.0056.0056.0055.53-
Jul 26, 201956.0056.0056.0056.0055.53-
Jul 25, 201956.0056.0056.0056.0055.53100
Jul 24, 201951.2156.0051.2156.0055.53500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...