FORTY

Formula Systems (1985) Ltd. Historical Stock Prices

$21.06
*  
0.26
1.25%
Get FORTY Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading FORTY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  21.25  21.29  20.91  21.06 1,836
01/28/2015 21.25 21.29 20.91 21.06 1,836
01/27/2015 20.71 20.8 20.71 20.8 1,640
01/26/2015 21.06 21.06 20.5 20.67 1,917
01/23/2015 21.34 21.34 20.71 20.78 4,918
01/22/2015 21.68 21.68 21.3 21.33 1,646
01/21/2015 21.3 21.33 21.3 21.31 1,113
01/20/2015 22 22 21.4 21.46 1,970
01/16/2015 22.55 22.75 22.4 22.75 1,001
01/15/2015 22.56 22.56 22.55 22.55 1,402
01/14/2015 22.26 22.72 21.7 22.3 6,120
01/13/2015 22.974 22.974 22.72 22.72 2,492
01/12/2015 22.93 22.94 22.68 22.68 5,344
01/09/2015 22.17 22.395 22.07 22.395 1,202
01/08/2015 22.48 22.5 21.75 22.32 2,842
01/07/2015 22.3 22.3 21.81 21.85 5,445
01/06/2015 22.26 22.28 21.75 21.75 2,642
01/05/2015 22.23 22.23 22.15 22.15 545
01/02/2015 21.83 22.1 21.83 21.86 1,471
12/31/2014 22.1 22.1 21.71 22.1 912
12/30/2014 21.59 21.7 21.3 21.7 603
12/29/2014 21.53 22.459 21.03 22.459 2,267
12/26/2014 22 22.05 21.02 21.81 1,376
12/24/2014 22.27 22.4999 21.95 22.4999 400
12/23/2014 21.95 21.99 21.5501 21.56 2,279
12/22/2014 21.53 22 21.53 22 1,220
12/19/2014 21.98 22.353 21.98 22.02 1,235
12/18/2014 21.85 22 21.37 22 1,146
12/17/2014 22.24 22.24 21.87 21.87 710
12/16/2014 21.84 22.59 21.84 21.9 402
12/15/2014 22.29 22.73 22.29 22.73 559
12/12/2014 22.48 22.48 22.48 22.48 00
12/11/2014 22.3901 22.48 22.3901 22.48 1,882
12/10/2014 22 22 22 22 00
12/09/2014 22 22 22 22 302
12/08/2014 22.62 22.76 22.62 22.7599 395
12/05/2014 22.6 22.854 22.6 22.76 1,238
12/04/2014 22.55 22.55 22.55 22.55 00
12/03/2014 22.55 22.55 22.55 22.55 00
12/02/2014 22.55 22.55 22.55 22.55 00
12/01/2014 22.02 22.55 22.02 22.55 1,000
11/28/2014 24.1 24.1 22.52 22.52 2,004
11/26/2014 23.08 23.08 23.08 23.08 776
11/25/2014 22.91 22.97 22.67 22.79 3,136
11/24/2014 23.55 23.55 23.34 23.52 3,107
11/21/2014 25.2 25.2 24.08 24.08 250
11/20/2014 24.97 24.97 24.97 24.97 121
11/19/2014 25.859 25.859 25.859 25.859 00
11/18/2014 25.859 25.859 25.859 25.859 281
11/17/2014 24.52 24.52 24.52 24.52 1,287
11/14/2014 24.77 24.77 24.77 24.77 00
11/13/2014 23.98 24.77 23.98 24.77 316
11/12/2014 23.24 23.24 23.24 23.24 209
11/11/2014 24 24 23.5 23.5 2,120
11/10/2014 24.62 24.62 24.62 24.62 00
11/07/2014 24.62 24.62 24.62 24.62 00
11/06/2014 24.92 24.92 24.62 24.62 782
11/05/2014 25.09 25.09 25.0048 25.0048 789
11/04/2014 25.09 25.09 25.09 25.09 00
11/03/2014 25.09 25.09 25.09 25.09 00
10/31/2014 25.09 25.09 25.09 25.09 00
10/30/2014 25.02 25.09 25.02 25.09 1,337
10/29/2014 25.277 25.277 25.277 25.277 235
10/28/2014 25.51 25.7 25.51 25.68 943
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?