Formula Systems 1985 Ltd Historical Data - FORTY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Formula Systems 1985 Ltd (FORTY)
Formula Systems 1985 Ltd (FORTY) Historical

Formula Systems 1985 Ltd (FORTY)

74.80

0.00

(0.00%)

Closed April 30 4:00PM

Delayed by 15 minutes

74.80

0.00

( 0.00% )

Pre Market: 8:36AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714516500	74.8	0	0.00	73.85	75.6	73.85	37
1714430100	74.8	0	0.00	74.09	74.8	74.09	18
1714170900	74.8	0.2	0.27	73.11	75.27	73.11	223
1714084500	74.6	0	0.00	74.6	74.6	74.6	109
1713998100	74.6	0	0.00	74.6	74.6	74.6	11
1713911700	74.6	-0.4	-0.53	74.6	74.6	74.6	222
1713825300	75	0.85	1.15	75	75	75	246
1713566100	74.15	0	0.00	74.5	74.5	74.15	7
1713479700	74.15	0	0.00	72.21	74.15	72.21	19
1713393300	74.15	-0.45	-0.60	74.64	74.64	72.66	540
1713306900	74.6001	-2.66	-3.44	76.05	76.05	74.6001	363
1713220500	77.26	-2.04	-2.57	77.26	77.26	74.95	391
1712961300	79.3	-0.75	-0.94	79.5	79.5	78.3	649
1712874900	80.05	0	0.00	80.77	80.77	79	79
1712788500	80.05	0	0.00	77.695	80.05	77.695	39
1712702100	80.05	-3.04	-3.66	80.83	80.83	80.05	261
1712615700	83.09	5.09	6.53	80.1	83.09	80.1	1465
1712356500	78	-1.34	-1.69	76.86	79.24	76.86	1225
1712270100	79.34	-1.88	-2.31	77.71	79.34	77.29	572
1712183700	81.22	0.27	0.33	77.04	81.22	75.02	656
1712097300	80.9499	-2.06	-2.48	79.9	80.95	79.47	405
1712010900	83.01	0	0.00	82	83.01	82	130
1711665300	83.01	0	0.00	80.93	83.01	80.42	118
1711578900	83.01	0	0.00	80.56	83.01	80.56	151
1711492500	83.01	0	0.00	79.9	83.01	79.9	268
1711406100	83.01	0	0.00	82	83.01	82	1019
1711146900	83.01	0.8	0.97	76.88	83.88	76.88	1674
1711060500	82.2117	0.11	0.14	82.2	82.22	82.2	470
1710974100	82.1	2.83	3.57	79.95	82.1	79.95	415
1710887700	79.2732	0.52	0.66	79.57	79.57	79.06	535
1710801300	78.75	0	0.00	77.3	78.75	77.3	15
1710542100	78.75	3.25	4.30	75.5	78.75	75.5	160
1710455700	75.5	0	0.00	76.24	76.24	75.5	107
1710369300	75.5	0	0.00	76.21	76.21	75.23	63
1710282900	75.5	-2.31	-2.97	75.21	75.5	74.505	468
1710196500	77.81	0	0.00	76.7	77.81	76.7	140
1709940900	77.81	0.13	0.17	76.92	77.81	76.92	294
1709854500	77.68	1.05	1.37	76.45	77.68	76.45	259
1709768100	76.63	-0.79	-1.02	76.86	76.86	75.54	293
1709681700	77.42	0.66	0.86	78.13	78.13	77.38	571
1709595300	76.76	0	0.00	77.4	77.4	76.76	179
1709336100	76.76	0	0.00	78.14	78.14	76.76	86
1709249700	76.76	-0.23	-0.30	76.69	76.76	76.69	315
1709163300	76.99	0	0.00	77	77	76.99	168
1709076900	76.99	0.55	0.72	76.44	76.99	76.44	233
1708990500	76.4399	2.84	3.86	75	76.44	75	781
1708731300	73.6	1.28	1.77	72.33	74.8	72.33	786
1708644900	72.32	-0.71	-0.97	72.32	72.32	72.32	134
1708558500	73.03	0.05	0.07	72.73	73.04	72.73	247
1708472100	72.98	3.11	4.45	72	72.98	71.61	573
1708126500	69.87	0	0.00	70	70	69.87	58
1708040100	69.87	0	0.00	70	70	69.87	152
1707953700	69.87	0	0.00	68.87	69.87	68.87	16
1707867300	69.87	0	0.00	69.37	69.87	69.37	150
1707780900	69.87	0	0.00	69.76	69.87	67.77	459
1707521700	69.87	3.84	5.82	69.06	69.87	67.425	1955
1707435300	66.0296	0	0.00	68.3	68.3	66.0296	220
1707348900	66.0296	0	0.00	68.2	68.2	66.0296	113
1707262500	66.0296	-2.87	-4.17	65.83	66.83	65.83	550
1707176100	68.9	0	0.00	65.959999	68.9	65.959999	188
1706916900	68.9	2.28	3.42	68.41	68.9	68.41	338
1706830500	66.6191	0	0.00	67	67.72	66.6191	60

Formula Systems 1985

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions