UK Markets close in 6 hrs 24 mins

Formula Systems (1985) Ltd. (FORTY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.95+2.63 (+2.65%)
At close: 04:00PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022------
16 Aug 2022100.01101.9598.11101.95101.952,700
15 Aug 2022103.85103.85103.85103.85103.85400
12 Aug 2022102.28103.85100.99103.85103.85600
11 Aug 2022102.32102.32102.32102.32102.32500
10 Aug 2022101.92104.50101.92104.50104.501,000
09 Aug 2022100.50100.5099.1099.1099.10500
08 Aug 2022100.00100.00100.00100.00100.001,200
05 Aug 202299.5199.5196.7097.0597.05700
04 Aug 202299.15100.5098.00100.50100.504,700
03 Aug 202299.80102.3999.80102.39102.39500
02 Aug 2022103.38103.38103.38103.38103.38500
01 Aug 2022103.38103.38103.38103.38103.38300
29 Jul 2022104.50104.50103.38103.38103.38500
28 Jul 2022100.60100.60100.60100.60100.60300
27 Jul 2022100.60100.60100.60100.60100.60800
26 Jul 2022100.00100.00100.00100.00100.00300
25 Jul 2022100.78104.35100.00100.00100.001,500
22 Jul 2022105.50105.50105.50105.50105.50400
21 Jul 2022105.30106.86103.77106.00106.001,400
20 Jul 2022103.75103.75103.75103.75103.75100
19 Jul 2022102.08103.75102.08103.75103.754,100
18 Jul 2022102.95102.95102.95102.95102.95-
15 Jul 2022102.95102.95102.95102.95102.95400
14 Jul 2022100.45100.45100.45100.45100.45300
13 Jul 202298.81110.4298.81101.26101.263,000
12 Jul 2022104.01109.12103.57103.57103.57900
11 Jul 202298.8798.8798.8798.8798.87600
08 Jul 202298.8798.8798.8798.8798.87500
07 Jul 2022100.00101.1697.06101.16101.161,100
06 Jul 202296.1596.1596.1596.1596.15800
05 Jul 202294.1994.5092.6494.5094.501,400
01 Jul 202287.5190.6787.5190.6790.67400
30 Jun 202292.8092.8092.8092.8092.80700
29 Jun 202292.8292.8292.8292.8292.821,000
28 Jun 202296.7096.7096.7096.7096.70300
27 Jun 202296.7096.7096.7096.7096.70700
24 Jun 202295.0096.8195.0096.8196.811,500
23 Jun 202292.0995.0491.3591.3591.352,800
22 Jun 202295.0995.0994.0094.0094.001,100
21 Jun 202289.8890.7588.4689.6189.613,000
17 Jun 202289.1289.4886.2986.8886.884,300
16 Jun 202285.6785.6785.6785.6785.67700
15 Jun 202285.4990.0085.1285.6785.673,800
14 Jun 202285.0086.1584.8186.1586.152,900
13 Jun 202285.5185.5183.4483.4483.441,400
10 Jun 202291.2693.1989.5090.0090.001,900
09 Jun 202294.0495.2094.0095.2095.201,100
08 Jun 202296.1896.1894.8094.8094.80700
07 Jun 2022102.82102.82100.56100.56100.561,100
06 Jun 202294.8596.7394.8596.7396.73500
03 Jun 202293.0693.0693.0693.0693.06600
02 Jun 202296.9096.9092.5093.9993.991,300
01 Jun 202294.4094.7294.4094.4094.40900
31 May 202291.6093.7591.6093.1493.142,200
27 May 202292.3896.4092.3894.0094.001,100
26 May 202293.0093.0093.0093.0093.00600
25 May 202296.8396.8388.0390.0590.053,400
24 May 202289.4389.4389.4389.4389.431,200
23 May 202294.0695.9291.0094.8094.805,900
20 May 202292.2592.2591.3191.8791.873,400
19 May 202294.1694.5090.3094.5094.501,400
18 May 202294.5994.8092.4892.7692.761,600
17 May 202294.1094.4494.1094.4494.441,000
16 May 202292.7092.7092.4992.4992.49700
13 May 202290.0093.3690.0093.0093.002,500
12 May 202288.0092.3688.0088.6588.651,800
11 May 202288.8888.8888.8888.8888.88400
10 May 202289.9889.9889.9889.9889.98800
09 May 202288.9491.0088.6088.6088.602,600
06 May 202294.6094.9791.0191.0391.032,700
05 May 202293.6493.6493.0093.0093.00700
04 May 202293.8894.2592.7294.1694.161,200
03 May 202294.8794.8793.5093.5093.504,100
02 May 202292.8099.2990.0094.6594.656,400
29 Apr 2022100.64101.5097.0197.0197.011,800
28 Apr 202299.07100.2898.1099.9399.931,700
27 Apr 202297.8397.9397.8397.9397.93900
26 Apr 2022100.00100.0098.0099.7199.712,200
25 Apr 202296.51102.4196.51100.45100.454,400
22 Apr 202298.1098.1096.8097.8497.841,000
21 Apr 2022101.74101.74100.28101.63101.63900
20 Apr 2022101.20101.22101.20101.22101.22800
19 Apr 2022101.73101.75100.33101.75101.751,400
18 Apr 2022100.45100.45100.45100.45100.45-
14 Apr 202299.01100.4598.72100.45100.45700
13 Apr 2022101.35101.3598.5398.5398.531,000
12 Apr 202297.7397.7397.7397.7397.73600
11 Apr 202297.6597.7397.6597.7397.731,000
08 Apr 2022100.18100.18100.18100.18100.18600
07 Apr 2022100.00100.00100.00100.00100.00600
06 Apr 2022101.14101.14101.14101.14101.14300
05 Apr 2022101.14101.14101.14101.14101.14700
04 Apr 2022102.60102.60101.14101.14101.14700
01 Apr 202299.80101.5099.75101.50101.501,500
31 Mar 2022101.94101.94100.69100.69100.69900
30 Mar 2022100.40101.03100.40101.01101.011,200
29 Mar 2022102.00103.60101.45103.60103.601,100
28 Mar 2022100.49100.90100.49100.75100.751,700
25 Mar 2022105.50105.90103.96105.90105.901,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...