Formula Systems (1985) Ltd. - American Depositary Shares (NQ:FORTY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 24, 2025 | 136.83 | 136.83 | 135.01 | 135.01 | 656 | +0.00(+0.00%) |
| Sep 23, 2025 | 138.58 | 139.81 | 135.01 | 135.01 | 1,026 | -1.06(-0.78%) |
| Sep 22, 2025 | 135.22 | 136.07 | 135.22 | 136.07 | 432 | -2.34(-1.69%) |
| Sep 19, 2025 | 138.42 | 138.42 | 138.42 | 138.42 | 295 | +1.18(+0.86%) |
| Sep 18, 2025 | 139.38 | 139.42 | 137.24 | 137.24 | 640 | -2.20(-1.58%) |
| Sep 16, 2025 | 139.44 | 260 | +2.73(+2.00%) | |||
| Sep 15, 2025 | 136.71 | 136.71 | 136.71 | 136.71 | 514 | -12.38(-8.30%) |
| Sep 12, 2025 | 146.65 | 149.09 | 146.65 | 149.09 | 970 | +4.15(+2.86%) |
| Sep 10, 2025 | 144.94 | 61 | +4.94(+3.53%) | |||
| Sep 08, 2025 | 140.00 | 115 | +3.21(+2.34%) | |||
| Sep 05, 2025 | 137.98 | 137.98 | 133.93 | 136.79 | 1,401 | +2.75(+2.05%) |
| Sep 04, 2025 | 134.04 | 134.04 | 134.04 | 134.04 | 244 | +4.08(+3.14%) |
| Sep 02, 2025 | 129.96 | 50 | +0.83(+0.64%) | |||
| Aug 28, 2025 | 129.13 | 50 | +1.13(+0.88%) | |||
| Aug 27, 2025 | 129.67 | 129.67 | 128.00 | 128.00 | 528 | -2.55(-1.95%) |
| Aug 26, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 155 | +1.53(+1.19%) |
| Aug 25, 2025 | 131.25 | 131.25 | 129.02 | 129.02 | 431 | +0.31(+0.24%) |
| Aug 22, 2025 | 129.50 | 129.50 | 128.71 | 128.71 | 516 | -0.29(-0.23%) |
| Aug 19, 2025 | 129.00 | 123 | +4.01(+3.21%) | |||
| Aug 18, 2025 | 122.55 | 124.99 | 122.55 | 124.99 | 1,624 | +1.99(+1.62%) |
| Aug 14, 2025 | 123.00 | 49 | -2.50(-1.99%) | |||
| Aug 13, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 318 | +12.69(+11.25%) |
| Aug 12, 2025 | 112.81 | 112.81 | 112.81 | 112.81 | 413 | -6.19(-5.20%) |
| Aug 11, 2025 | 118.36 | 119.00 | 118.36 | 119.00 | 1,381 | +10.73(+9.91%) |
| Aug 07, 2025 | 108.27 | 174 | +0.62(+0.58%) | |||
| Aug 06, 2025 | 107.71 | 107.71 | 107.65 | 107.65 | 335 | -9.25(-7.91%) |
| Aug 04, 2025 | 116.90 | 265 | +1.35(+1.17%) | |||
| Aug 01, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | 350 | +5.49(+4.99%) |
| Jul 31, 2025 | 119.50 | 119.50 | 110.06 | 110.06 | 2,678 | -16.94(-13.34%) |
| Jul 25, 2025 | 127.00 | 61 | -2.01(-1.56%) | |||
| Jul 23, 2025 | 129.01 | 34 | +1.32(+1.03%) | |||
| Jul 22, 2025 | 127.69 | 127.69 | 127.69 | 127.69 | 141 | -1.96(-1.51%) |
| Jul 21, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 350 | +1.76(+1.38%) |
| Jul 16, 2025 | 127.89 | 205 | +4.27(+3.45%) | |||
| Jul 15, 2025 | 123.62 | 123.62 | 123.62 | 123.62 | 708 | -9.82(-7.36%) |
| Jul 11, 2025 | 133.45 | 298 | -1.06(-0.79%) |
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 Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.