FORTY - Formula Systems (1985) Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201964.8064.8064.3064.3064.30700
Aug 22, 201963.7163.7163.7163.7163.71300
Aug 21, 201963.6063.6063.6063.6063.60-
Aug 20, 201960.9963.6060.5963.6063.601,400
Aug 19, 201957.0957.0957.0957.0957.09300
Aug 16, 201957.0957.0957.0957.0957.09-
Aug 15, 201956.9957.1656.8857.0957.091,100
Aug 14, 201959.9659.9659.9659.9659.96400
Aug 13, 201959.1059.6559.1059.6559.651,200
Aug 12, 201951.7051.7051.7051.7051.70200
Aug 09, 201956.2556.2556.2556.2556.25100
Aug 08, 201956.2556.2556.2556.2556.25100
Aug 07, 201956.2556.2556.2556.2556.251,200
Aug 06, 201955.5655.5655.3755.3755.37600
Aug 05, 201955.0155.4055.0155.3655.36700
Aug 02, 201956.2556.2556.2556.2556.25100
Aug 01, 201956.2556.2556.2556.2556.25100
Jul 31, 201956.2556.2556.2556.2556.25100
Jul 30, 201956.0056.0056.0056.0056.00100
Jul 29, 201956.0056.0056.0056.0056.00-
Jul 26, 201956.0056.0056.0056.0056.00-
Jul 25, 201956.0056.0056.0056.0056.00100
Jul 24, 201951.2156.0051.2156.0056.00500
Jul 23, 201953.6053.6053.6053.6053.60200
Jul 22, 201954.8754.8754.8754.8754.87300
Jul 19, 201954.8754.8754.8754.8754.87100
Jul 18, 201954.8754.8754.8754.8754.87100
Jul 17, 201954.8754.8754.8754.8754.87-
Jul 16, 201954.8754.8754.8754.8754.87100
Jul 15, 201952.6252.7652.6252.7652.76300
Jul 12, 201953.0353.1653.0353.1653.16400
Jul 11, 201953.1553.1553.1553.1553.15300
Jul 10, 201953.5053.5053.5053.5053.501,900
Jul 09, 201951.1351.1351.1351.1351.13200
Jul 08, 201949.5049.5049.5049.5049.50-
Jul 05, 201949.5049.5049.5049.5049.50100
Jul 03, 201949.5049.5049.5049.5049.50-
Jul 02, 201949.5049.5049.5049.5049.50100
Jul 01, 201949.5049.5049.5049.5049.50100
Jun 28, 201949.5049.5049.5049.5049.50100
Jun 27, 201949.5049.5049.5049.5049.50-
Jun 26, 201949.5049.5049.5049.5049.50100
Jun 25, 201949.5049.5049.5049.5049.50100
Jun 24, 201949.5049.5049.5049.5049.50100
Jun 21, 201949.5049.5049.5049.5049.50100
Jun 20, 201949.5049.5049.5049.5049.50100
Jun 19, 201949.5049.5049.5049.5049.50100
Jun 18, 201949.5049.5049.5049.5049.50200
Jun 17, 201947.0947.0947.0947.0947.09600
Jun 14, 201947.0947.0947.0947.0947.09100
Jun 13, 201947.0947.0947.0947.0947.09-
Jun 12, 201947.0947.0947.0947.0947.09100
Jun 11, 201947.0947.0947.0947.0947.09100
Jun 10, 201947.0947.0947.0947.0947.09100
Jun 07, 201947.0947.0947.0947.0947.09100
Jun 06, 201947.0947.0947.0947.0947.09-
Jun 05, 201947.0947.0947.0947.0947.09-
Jun 04, 201947.0947.0947.0947.0947.09100
Jun 03, 201947.0947.0947.0947.0947.09100
May 31, 201947.0947.0947.0947.0947.09300
May 30, 201948.0048.0048.0048.0048.00100
May 29, 201948.0048.0048.0048.0048.00100
May 28, 201948.0048.0048.0048.0048.00100
May 24, 201948.0048.0048.0048.0048.00-
May 23, 201948.0048.0048.0048.0048.00-
May 22, 201948.0048.0048.0048.0048.00-
May 21, 201948.0048.0048.0048.0048.00-
May 20, 201948.0048.0048.0048.0048.00200
May 17, 201945.4045.4045.4045.4045.40-
May 16, 201945.4045.4045.4045.4045.40100
May 15, 201945.4045.4045.4045.4045.40100
May 14, 201945.4045.4045.4045.4045.40-
May 13, 201944.4545.4044.4545.4045.40700
May 10, 201949.8349.8349.8349.8349.83-
May 09, 201949.8349.8349.8349.8349.83-
May 08, 201949.8349.8349.8349.8349.83100
May 07, 201949.8349.8349.8349.8349.83400
May 06, 201949.8349.8349.8349.8349.83-
May 03, 201949.8349.8349.8349.8349.83-
May 02, 201949.8449.8449.8349.8349.83300
May 01, 201948.7948.7948.5648.6948.69500
Apr 30, 201946.7548.5046.7548.5048.501,000
Apr 29, 201947.6147.6147.6147.6147.61100
Apr 26, 201947.6147.6147.6147.6147.61400
Apr 25, 201948.9448.9448.9448.9448.94100
Apr 24, 201948.9448.9448.9448.9448.94100
Apr 23, 201948.9448.9448.9448.9448.94100
Apr 22, 201948.6048.6048.6048.6048.60500
Apr 18, 201948.6048.6048.6048.6048.60200
Apr 17, 201948.6048.6048.6048.6048.60100
Apr 16, 201948.6448.6448.6048.6048.60700
Apr 15, 201950.9953.4848.5649.1149.11400
Apr 12, 201949.1049.6349.1049.6349.63300
Apr 11, 201951.9851.9851.9851.9851.98100
Apr 10, 201950.0051.9850.0051.9851.98400
Apr 09, 201948.0748.0748.0748.0748.07-
Apr 08, 201948.0748.0748.0748.0748.07200
Apr 05, 201948.0848.0848.0648.0748.07900
Apr 04, 201946.9046.9046.9046.9046.90100
Apr 03, 201942.0042.0042.0042.0042.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...