Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

FORTY Formula Systems 1985 Ltd

72.55

0.00 (0.00%)

After Hours

Last Updated: 17:00:00

Delayed by 15 minutes

FORTY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	72.55	0.00	0.00%	71.76	72.55	70.88	166
Jun 12 2024	72.55	0.99	1.38%	69.88	72.55	69.88	284
Jun 11 2024	71.56	0.87	1.23%	70.62	71.56	70.62	132
Jun 10 2024	70.69	1.62	2.35%	69.07	70.69	67.80	136
Jun 07 2024	69.07	-2.33	-3.26%	69.07	69.07	69.07	191
Jun 06 2024	71.40	0.00	0.00%	69.74	71.40	67.09	14
Jun 05 2024	71.40	-7.35	-9.33%	71.40	71.40	69.55	317
Jun 04 2024	78.75	0.00	0.00%	73.39	78.75	73.39	159
Jun 03 2024	78.75	0.00	0.00%	77.09	78.75	75.01	136
May 31 2024	78.75	-1.25	-1.56%	79.75	79.75	78.75	7
May 30 2024	80.00	-1.45	-1.78%	78.06	80.00	78.06	614
May 29 2024	81.45	2.87	3.65%	81.45	81.45	81.45	346
May 28 2024	78.58	0.00	0.00%	82.99	82.99	78.58	7
May 24 2024	78.58	0.36	0.46%	80.95	81.40	77.17	2,503
May 23 2024	78.22	-2.99	-3.68%	79.50	81.20	78.2199	2,342
May 22 2024	81.21	0.00	0.00%	80.89	81.21	80.89	26
May 21 2024	81.21	0.00	0.00%	80.72	81.21	80.17	24
May 20 2024	81.21	0.00	0.00%	81.58	81.58	81.21	98
May 17 2024	81.21	-0.99	-1.20%	86.10	86.10	81.21	402
May 16 2024	82.20	3.17	4.01%	82.00	84.60	81.10	2,828
May 15 2024	79.03	-3.75	-4.52%	85.32	86.39	79.03	905
May 14 2024	82.775	0.00	0.00%	84.49	84.49	82.775	23
May 13 2024	82.775	-1.50	-1.77%	84.00	84.00	82.775	394
May 10 2024	84.27	0.15	0.18%	84.49	84.49	84.12	304
May 09 2024	84.12	3.68	4.57%	81.47	84.22	80.72	974
May 08 2024	80.44	3.64	4.74%	78.82	80.44	78.13	559
May 07 2024	76.80	0.00	0.00%	75.70	76.80	75.70	104
May 06 2024	76.80	0.00	0.00%	75.91	76.80	75.91	172
May 03 2024	76.80	1.80	2.40%	76.20	76.80	75.31	515
May 02 2024	75.00	2.00	2.74%	73.63	75.00	73.63	257
May 01 2024	73.00	-1.80	-2.41%	76.20	76.20	73.00	414
Apr 30 2024	74.80	0.00	0.00%	73.85	75.60	73.85	37
Apr 29 2024	74.80	0.00	0.00%	74.09	74.80	74.09	18
Apr 26 2024	74.80	0.20	0.27%	73.11	75.27	73.11	223
Apr 25 2024	74.60	0.00	0.00%	74.60	74.60	74.60	108
Apr 24 2024	74.60	0.00	0.00%	74.60	74.60	74.60	11
Apr 23 2024	74.60	-0.40	-0.53%	74.60	74.60	74.60	222
Apr 22 2024	75.00	0.85	1.15%	75.00	75.00	75.00	246
Apr 19 2024	74.15	0.00	0.00%	74.50	74.50	74.15	7
Apr 18 2024	74.15	0.00	0.00%	72.21	74.15	72.21	19
Apr 17 2024	74.15	-0.45	-0.60%	74.64	74.64	72.66	540
Apr 16 2024	74.6001	-2.66	-3.44%	74.6001	74.6001	74.6001	362
Apr 15 2024	77.26	-2.04	-2.57%	77.26	77.26	74.95	391
Apr 12 2024	79.30	-0.75	-0.94%	79.50	79.50	78.30	649
Apr 11 2024	80.05	0.00	0.00%	80.77	80.77	79.00	79
Apr 10 2024	80.05	0.00	0.00%	77.695	80.05	77.695	39
Apr 09 2024	80.05	-3.04	-3.66%	80.83	80.83	80.05	261
Apr 08 2024	83.09	5.09	6.53%	80.10	83.09	80.10	1,465
Apr 05 2024	78.00	-1.34	-1.69%	76.86	79.24	76.86	1,225
Apr 04 2024	79.34	-1.88	-2.31%	77.71	79.34	77.29	572
Apr 03 2024	81.22	0.27	0.33%	77.04	81.22	75.02	656
Apr 02 2024	80.9499	-2.06	-2.48%	79.90	80.95	79.90	403
Apr 01 2024	83.01	0.00	0.00%	82.00	83.01	82.00	130
Mar 28 2024	83.01	0.00	0.00%	80.93	83.01	80.42	118
Mar 27 2024	83.01	0.00	0.00%	80.56	83.01	80.56	151
Mar 26 2024	83.01	0.00	0.00%	79.90	83.01	79.90	268
Mar 25 2024	83.01	0.00	0.00%	82.00	83.01	82.00	1,019
Mar 22 2024	83.01	0.80	0.97%	76.88	83.88	76.88	1,674
Mar 21 2024	82.2117	0.11	0.14%	82.20	82.22	82.20	470
Mar 20 2024	82.10	2.83	3.57%	79.95	82.10	79.95	415
Mar 19 2024	79.2732	0.52	0.66%	79.57	79.57	79.06	535
Mar 18 2024	78.75	0.00	0.00%	77.30	78.75	77.30	15

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