Formula Systems (1985) Ltd. - American Depositary Shares (NQ:FORTY)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 132.48 | 132.48 | 132.48 | 132.48 | 238 | -3.80(-2.79%) |
| Apr 27, 2026 | 138.09 | 138.09 | 136.28 | 136.28 | 790 | -4.72(-3.35%) |
| Apr 24, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 292 | +5.50(+4.06%) |
| Apr 23, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 488 | +6.69(+5.19%) |
| Apr 20, 2026 | 128.81 | 30 | -6.89(-5.08%) | |||
| Apr 17, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 344 | +2.70(+2.03%) |
| Apr 16, 2026 | 130.20 | 133.00 | 130.20 | 133.00 | 602 | +4.52(+3.52%) |
| Apr 15, 2026 | 130.78 | 130.78 | 128.48 | 128.48 | 857 | +1.48(+1.17%) |
| Apr 14, 2026 | 121.25 | 130.38 | 121.25 | 127.00 | 1,570 | +7.78(+6.53%) |
| Apr 13, 2026 | 117.46 | 119.22 | 117.46 | 119.22 | 476 | -2.09(-1.73%) |
| Apr 10, 2026 | 121.31 | 121.31 | 121.31 | 121.31 | 220 | -3.14(-2.52%) |
| Apr 06, 2026 | 124.45 | 204 | -0.38(-0.30%) | |||
| Apr 01, 2026 | 124.83 | 112 | +14.55(+13.19%) | |||
| Mar 31, 2026 | 115.92 | 119.50 | 110.28 | 110.28 | 1,176 | -2.42(-2.15%) |
| Mar 30, 2026 | 112.45 | 112.70 | 112.32 | 112.70 | 1,411 | -12.25(-9.80%) |
| Mar 26, 2026 | 124.95 | 31 | +2.89(+2.37%) | |||
| Mar 25, 2026 | 122.06 | 122.06 | 122.06 | 122.06 | 296 | -2.94(-2.35%) |
| Mar 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 538 | -1.45(-1.15%) |
| Mar 23, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 472 | -4.05(-3.10%) |
| Mar 20, 2026 | 131.55 | 131.55 | 130.50 | 130.50 | 835 | -4.38(-3.24%) |
| Mar 18, 2026 | 134.88 | 148 | +8.89(+7.05%) | |||
| Mar 16, 2026 | 125.99 | 464 | -0.01(-0.01%) | |||
| Mar 11, 2026 | 126.00 | 30 | -2.20(-1.72%) | |||
| Mar 04, 2026 | 128.20 | 90 | +11.07(+9.45%) | |||
| Mar 03, 2026 | 124.10 | 124.10 | 117.13 | 117.13 | 578 | +1.30(+1.12%) |
| Feb 27, 2026 | 115.83 | 493 | +0.74(+0.64%) | |||
| Feb 26, 2026 | 119.30 | 119.30 | 115.09 | 115.09 | 462 | +0.09(+0.08%) |
| Feb 23, 2026 | 115.00 | 130 | -5.70(-4.72%) | |||
| Feb 20, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 184 | -1.30(-1.07%) |
| Feb 18, 2026 | 122.00 | 123 | +3.35(+2.82%) | |||
| Feb 12, 2026 | 118.65 | 155 | -14.85(-11.12%) | |||
| Feb 10, 2026 | 133.50 | 245 | +1.12(+0.85%) |
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 Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.