Financial News
Formula Systems (1985) Ltd. - American Depositary Shares (NQ:FORTY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2025 | 110.00 | 64 | +1.50(+1.38%) | |||
| May 29, 2025 | 108.71 | 108.71 | 108.00 | 108.50 | 899 | +11.00(+11.28%) |
| May 23, 2025 | 97.50 | 211 | -0.52(-0.53%) | |||
| May 22, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 692 | -6.76(-6.45%) |
| May 20, 2025 | 104.78 | 26 | +2.95(+2.90%) | |||
| May 16, 2025 | 101.83 | 68 | +5.78(+6.02%) | |||
| May 12, 2025 | 96.05 | 212 | -1.06(-1.09%) | |||
| May 09, 2025 | 99.48 | 107.00 | 97.11 | 97.11 | 2,113 | +5.70(+6.24%) |
| May 08, 2025 | 95.23 | 95.23 | 91.41 | 91.41 | 347 | +4.41(+5.07%) |
| May 01, 2025 | 87.00 | 185 | -0.95(-1.08%) | |||
| Apr 30, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 396 | -0.67(-0.75%) |
| Apr 29, 2025 | 88.55 | 88.62 | 84.40 | 88.62 | 760 | -0.00(-0.01%) |
| Apr 28, 2025 | 89.44 | 89.44 | 88.62 | 88.62 | 292 | -1.64(-1.81%) |
| Apr 23, 2025 | 90.26 | 19 | +2.77(+3.17%) | |||
| Apr 22, 2025 | 84.90 | 87.49 | 84.90 | 87.49 | 973 | +1.70(+1.99%) |
| Apr 15, 2025 | 85.79 | 235 | -0.59(-0.68%) | |||
| Apr 14, 2025 | 86.65 | 86.65 | 85.99 | 86.37 | 3,500 | -0.04(-0.05%) |
| Apr 11, 2025 | 84.93 | 86.41 | 84.02 | 86.41 | 1,508 | +1.33(+1.56%) |
| Apr 10, 2025 | 85.05 | 85.09 | 85.05 | 85.09 | 615 | -1.06(-1.23%) |
| Apr 09, 2025 | 86.78 | 88.20 | 86.15 | 86.15 | 1,060 | +0.37(+0.43%) |
| Apr 08, 2025 | 86.78 | 86.78 | 85.78 | 85.78 | 1,612 | +2.86(+3.45%) |
| Apr 07, 2025 | 81.87 | 83.61 | 81.65 | 82.92 | 1,103 | -0.36(-0.44%) |
| Apr 04, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 358 | -3.94(-4.52%) |
| Apr 03, 2025 | 88.42 | 88.51 | 86.24 | 87.22 | 3,003 | -1.19(-1.34%) |
| Apr 02, 2025 | 88.10 | 89.05 | 88.06 | 88.41 | 1,379 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
