Formula Systems (1985) Ltd. (FORTY)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 515 |
| May 02, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 300 |
| May 01, 2024 | 73.05 | 73.05 | 73.00 | 73.00 | 73.00 | 400 |
| Apr 30, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Apr 29, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Apr 26, 2024 | 72.52 | 74.80 | 72.52 | 74.80 | 74.80 | 300 |
| Apr 25, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 100 |
| Apr 24, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Apr 23, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 200 |
| Apr 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 200 |
| Apr 19, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| Apr 18, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| Apr 17, 2024 | 72.66 | 74.15 | 72.66 | 74.15 | 74.15 | 500 |
| Apr 16, 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 400 |
| Apr 15, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | 400 |
| Apr 12, 2024 | 79.50 | 79.50 | 78.30 | 79.30 | 79.30 | 600 |
| Apr 11, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Apr 10, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| Apr 09, 2024 | 80.83 | 80.83 | 80.05 | 80.05 | 80.05 | 300 |
| Apr 08, 2024 | 80.10 | 83.09 | 80.10 | 83.09 | 83.09 | 1,500 |
| Apr 05, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1,200 |
| Apr 04, 2024 | 77.71 | 79.34 | 77.29 | 79.34 | 79.34 | 600 |
| Apr 03, 2024 | 79.91 | 81.22 | 75.02 | 81.22 | 81.22 | 700 |
| Apr 03, 2024 | 0.638 Dividend | |||||
| Apr 02, 2024 | 80.95 | 80.95 | 80.95 | 80.95 | 80.31 | 400 |
| Apr 01, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | - |
| Mar 28, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | - |
| Mar 27, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | - |
| Mar 26, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | 300 |
| Mar 25, 2024 | 83.01 | 83.01 | 83.01 | 83.01 | 82.36 | 1,000 |
| Mar 22, 2024 | 81.88 | 83.19 | 80.60 | 83.01 | 82.36 | 1,700 |
| Mar 21, 2024 | 82.20 | 82.22 | 82.20 | 82.21 | 81.56 | 500 |
| Mar 20, 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.45 | 400 |
| Mar 19, 2024 | 79.57 | 79.57 | 79.27 | 79.27 | 78.65 | 500 |
| Mar 18, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.13 | 100 |
| Mar 15, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 78.13 | 200 |
| Mar 14, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.90 | - |
| Mar 13, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.90 | - |
| Mar 12, 2024 | 74.51 | 75.50 | 74.51 | 75.50 | 74.90 | 500 |
| Mar 11, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.20 | - |
| Mar 08, 2024 | 77.81 | 77.81 | 77.81 | 77.81 | 77.20 | 300 |
| Mar 07, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.07 | 300 |
| Mar 06, 2024 | 75.54 | 76.63 | 75.54 | 76.63 | 76.03 | 300 |
| Mar 05, 2024 | 78.13 | 78.13 | 77.42 | 77.42 | 76.81 | 600 |
| Mar 04, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.16 | 200 |
| Mar 01, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.16 | - |
| Feb 29, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.16 | 300 |
| Feb 28, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.38 | - |
| Feb 27, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.38 | 300 |
| Feb 26, 2024 | 75.00 | 76.44 | 75.00 | 76.44 | 75.84 | 800 |
| Feb 23, 2024 | 73.09 | 74.80 | 73.09 | 73.60 | 73.02 | 800 |
| Feb 22, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 71.75 | 100 |
| Feb 21, 2024 | 73.04 | 73.04 | 73.03 | 73.03 | 72.45 | 200 |
| Feb 20, 2024 | 71.61 | 72.98 | 71.61 | 72.98 | 72.40 | 600 |
| Feb 16, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| Feb 15, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| Feb 14, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| Feb 13, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | - |
| Feb 12, 2024 | 69.87 | 69.87 | 69.87 | 69.87 | 69.32 | 500 |
| Feb 09, 2024 | 67.43 | 69.87 | 67.43 | 69.87 | 69.32 | 2,000 |
| Feb 08, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.51 | - |
| Feb 07, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 65.51 | - |
| Feb 06, 2024 | 65.83 | 66.83 | 65.83 | 66.03 | 65.51 | 600 |
| Feb 05, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.36 | - |
| Feb 02, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.36 | 300 |
| Feb 01, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.09 | - |
| Jan 31, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.09 | - |
| Jan 30, 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 66.09 | 200 |
| Jan 29, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.52 | - |
| Jan 26, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 65.52 | 100 |
| Jan 25, 2024 | 66.97 | 67.10 | 66.00 | 66.04 | 65.52 | 1,600 |
| Jan 24, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 59.91 | - |
| Jan 23, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 59.91 | 300 |
| Jan 22, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.31 | - |
| Jan 19, 2024 | 63.81 | 63.81 | 63.81 | 63.81 | 63.31 | - |
| Jan 18, 2024 | 63.41 | 65.78 | 63.41 | 63.81 | 63.31 | 700 |
| Jan 17, 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 59.95 | 600 |
| Jan 16, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.70 | - |
| Jan 12, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.70 | - |
| Jan 11, 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 63.70 | 200 |
| Jan 10, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | - |
| Jan 09, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | - |
| Jan 08, 2024 | 63.48 | 64.50 | 63.48 | 64.50 | 63.99 | 1,100 |
| Jan 05, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.52 | - |
| Jan 04, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.52 | - |
| Jan 03, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 64.52 | - |
| Jan 02, 2024 | 65.92 | 65.92 | 65.03 | 65.03 | 64.52 | 300 |
| Dec 29, 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 64.80 | - |
| Dec 28, 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 64.80 | - |
| Dec 27, 2023 | 65.31 | 65.31 | 65.16 | 65.31 | 64.80 | 500 |
| Dec 26, 2023 | 66.87 | 66.94 | 66.87 | 66.87 | 66.34 | 700 |
| Dec 22, 2023 | 64.75 | 64.75 | 64.75 | 64.75 | 64.24 | 400 |
| Dec 21, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 64.49 | 200 |
| Dec 20, 2023 | 64.33 | 64.33 | 64.06 | 64.06 | 63.56 | 200 |
| Dec 19, 2023 | 60.38 | 60.38 | 60.38 | 60.38 | 59.90 | - |
| Dec 18, 2023 | 60.38 | 60.38 | 60.38 | 60.38 | 59.90 | 200 |
| Dec 15, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.30 | - |
| Dec 14, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.30 | - |
| Dec 13, 2023 | 58.76 | 58.76 | 58.76 | 58.76 | 58.30 | 100 |
| Dec 12, 2023 | 60.42 | 60.42 | 60.42 | 60.42 | 59.94 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.