UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,311.10 +0.10 (+0.00%) DOW
38,160.88 +257.59 (+0.68%) Bitcoin GBP
47,111.45 +1,456.13 (+3.19%)
Formula Systems (1985) Ltd. (FORTY)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 73.05 | 74.80 | 74.80 | 74.80 | 74.80 | 35 |
| 30 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 29 Apr 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 26 Apr 2024 | 72.52 | 74.80 | 72.52 | 74.80 | 74.80 | 300 |
| 25 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 100 |
| 24 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 23 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 200 |
| 22 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 200 |
| 19 Apr 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| 18 Apr 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| 17 Apr 2024 | 72.66 | 74.15 | 72.66 | 74.15 | 74.15 | 500 |
| 16 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 400 |
| 15 Apr 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 400 |
| 12 Apr 2024 | 79.50 | 79.50 | 78.30 | 79.30 | 79.30 | 600 |
| 11 Apr 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 10 Apr 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 09 Apr 2024 | 80.83 | 80.83 | 80.05 | 80.05 | 80.05 | 300 |
| 08 Apr 2024 | 80.10 | 83.09 | 80.10 | 83.09 | 83.09 | 1,500 |
| 05 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1,200 |
| 04 Apr 2024 | 77.71 | 79.34 | 77.29 | 79.34 | 79.34 | 600 |
| 03 Apr 2024 | 79.91 | 81.22 | 75.02 | 81.22 | 81.22 | 700 |
| 03 Apr 2024 | 0.638 Dividend | |||||
| 02 Apr 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.31 | 400 |
| 01 Apr 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | - |
| 28 Mar 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | - |
| 27 Mar 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | - |
| 26 Mar 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | 300 |
| 25 Mar 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | 1,000 |
| 22 Mar 2024 | 81.88 | 83.19 | 80.60 | 83.01 | 82.36 | 1,700 |
| 21 Mar 2024 | 82.20 | 82.22 | 82.20 | 82.21 | 81.56 | 500 |
| 20 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.45 | 400 |
| 19 Mar 2024 | 79.57 | 79.57 | 79.27 | 79.27 | 78.65 | 500 |
| 18 Mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.13 | 100 |
| 15 Mar 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.13 | 200 |
| 14 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.90 | - |
| 13 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.90 | - |
| 12 Mar 2024 | 74.51 | 75.50 | 74.51 | 75.50 | 74.90 | 500 |
| 11 Mar 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.20 | - |
| 08 Mar 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.20 | 300 |
| 07 Mar 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.07 | 300 |
| 06 Mar 2024 | 75.54 | 76.63 | 75.54 | 76.63 | 76.03 | 300 |
| 05 Mar 2024 | 78.13 | 78.13 | 77.42 | 77.42 | 76.81 | 600 |
| 04 Mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.16 | 200 |
| 01 Mar 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.16 | - |
| 29 Feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.16 | 300 |
| 28 Feb 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.38 | - |
| 27 Feb 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.38 | 300 |
| 26 Feb 2024 | 75.00 | 76.44 | 75.00 | 76.44 | 75.84 | 800 |
| 23 Feb 2024 | 73.09 | 74.80 | 73.09 | 73.60 | 73.02 | 800 |
| 22 Feb 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 71.75 | 100 |
| 21 Feb 2024 | 73.04 | 73.04 | 73.03 | 73.03 | 72.45 | 200 |
| 20 Feb 2024 | 71.61 | 72.98 | 71.61 | 72.98 | 72.40 | 600 |
| 16 Feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| 15 Feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| 14 Feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| 13 Feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| 12 Feb 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | 500 |
| 09 Feb 2024 | 67.43 | 69.87 | 67.43 | 69.87 | 69.32 | 2,000 |
| 08 Feb 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.51 | - |
| 07 Feb 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.51 | - |
| 06 Feb 2024 | 65.83 | 66.83 | 65.83 | 66.03 | 65.51 | 600 |
| 05 Feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.36 | - |
| 02 Feb 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.36 | 300 |
| 01 Feb 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.09 | - |
| 31 Jan 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.09 | - |
| 30 Jan 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.09 | 200 |
| 29 Jan 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.52 | - |
| 26 Jan 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.52 | 100 |
| 25 Jan 2024 | 66.97 | 67.10 | 66.00 | 66.04 | 65.52 | 1,600 |
| 24 Jan 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 59.91 | - |
| 23 Jan 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 59.91 | 300 |
| 22 Jan 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.31 | - |
| 19 Jan 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.31 | - |
| 18 Jan 2024 | 63.41 | 65.78 | 63.41 | 63.81 | 63.31 | 700 |
| 17 Jan 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 59.95 | 600 |
| 16 Jan 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.70 | - |
| 12 Jan 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.70 | - |
| 11 Jan 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.70 | 200 |
| 10 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | - |
| 09 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | - |
| 08 Jan 2024 | 63.48 | 64.50 | 63.48 | 64.50 | 63.99 | 1,100 |
| 05 Jan 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.52 | - |
| 04 Jan 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.52 | - |
| 03 Jan 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.52 | - |
| 02 Jan 2024 | 65.92 | 65.92 | 65.03 | 65.03 | 64.52 | 300 |
| 29 Dec 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 64.80 | - |
| 28 Dec 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 64.80 | - |
| 27 Dec 2023 | 65.31 | 65.31 | 65.16 | 65.31 | 64.80 | 500 |
| 26 Dec 2023 | 66.87 | 66.94 | 66.87 | 66.87 | 66.34 | 700 |
| 22 Dec 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.24 | 400 |
| 21 Dec 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.49 | 200 |
| 20 Dec 2023 | 64.33 | 64.33 | 64.06 | 64.06 | 63.56 | 200 |
| 19 Dec 2023 | 60.38 | 60.38 | 60.38 | 60.38 | 59.90 | - |
| 18 Dec 2023 | 60.38 | 60.38 | 60.38 | 60.38 | 59.90 | 200 |
| 15 Dec 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.30 | - |
| 14 Dec 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.30 | - |
| 13 Dec 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.30 | 100 |
| 12 Dec 2023 | 60.42 | 60.42 | 60.42 | 60.42 | 59.94 | - |
| 11 Dec 2023 | 58.29 | 60.42 | 58.29 | 60.42 | 59.94 | 300 |
| 08 Dec 2023 | 59.77 | 59.77 | 59.77 | 59.77 | 59.30 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.