Formula Systems (1985) Ltd. Historical Stock Prices

FORTY 
$30.31
*  
0.20
0.66%
Get FORTY Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading FORTY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FORTY Pre-Market
 
 
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 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.31  30.31  30.30  30.31 323
07/30/2015 30.3 30.31 30.3 30.31 323
07/29/2015 30.5 30.51 30.5 30.51 366
07/28/2015 30.31 30.33 30.31 30.33 444
07/27/2015 30.09 30.09 30.09 30.09 200
07/24/2015 29.53 30.35 29.53 29.59 700
07/23/2015 30.1 30.1 30.1 30.1 00
07/22/2015 30.21 30.21 30.05 30.1 1,802
07/21/2015 30.81 30.81 30.02 30.24 600
07/20/2015 29.63 30.6 29.63 30.6 4,329
07/17/2015 29.18 29.18 28.7001 29 825
07/16/2015 29.35 29.35 29.35 29.35 00
07/15/2015 29.35 29.35 29.35 29.35 00
07/14/2015 30.27 30.27 29.35 29.35 950
07/13/2015 29.35 29.35 29.35 29.35 401
07/10/2015 29.8874 29.8874 29.8874 29.8874 00
07/09/2015 29.8874 29.8874 29.8874 29.8874 00
07/08/2015 29 29.8874 29 29.8874 580
07/07/2015 27.01 27.01 27.01 27.01 00
07/06/2015 27.01 27.01 27.01 27.01 00
07/02/2015 27.01 27.01 27.01 27.01 00
07/01/2015 27.01 27.01 27.01 27.01 00
06/30/2015 27.01 27.01 27.01 27.01 00
06/29/2015 27.29 27.5 27 27.01 931
06/26/2015 28.2 28.2 28.2 28.2 00
06/25/2015 28.19 28.2 28.19 28.2 817
06/24/2015 28.13 28.13 27.64 27.75 593
06/23/2015 28.97 29.999 28.63 28.63 1,074
06/22/2015 27.87 29.11 27.87 28.75 842
06/19/2015 27.4001 27.4001 27.4001 27.4001 138
06/18/2015 27.78 27.78 27.78 27.78 00
06/17/2015 27.31 28 27.18 27.78 6,183
06/16/2015 27.17 27.17 26.6 26.66 18,058
06/15/2015 27.03 27.03 26.06 26.5001 2,199
06/12/2015 27.32 27.32 27.32 27.32 00
06/11/2015 27.4 27.7 27.32 27.32 1,489
06/10/2015 27.79 27.79 27.26 27.6 2,891
06/09/2015 29 29.1 28.91 29.1 1,689
06/08/2015 29 29.01 29 29.01 553
06/05/2015 29.14 29.14 29.14 29.14 00
06/04/2015 29.06 29.14 29.06 29.14 535
06/03/2015 30.11 30.11 29.34 29.41 1,420
06/02/2015 29.914 29.914 29.4 29.61 663
06/01/2015 29.72 29.8 29 29.15 2,473
05/29/2015 27.8 27.8 27.8 27.8 00
05/28/2015 30.299 30.299 27.8 27.8 1,221
05/27/2015 28.07 30 28.07 28.074 960
05/26/2015 28.32 28.5 27.3425 27.3425 1,211
05/22/2015 28.56 28.67 28.56 28.67 1,120
05/21/2015 29.04 30.2653 29.04 30.2653 581
05/20/2015 28.9 29.28 28.53 28.53 1,820
05/19/2015 28.51 28.8 28.51 28.8 929
05/18/2015 28.91 28.91 28.45 28.56 2,245
05/15/2015 27.47 27.94 27.47 27.7099 1,020
05/14/2015 27.03 27.05 27.03 27.05 303
05/13/2015 26.83 28 26.83 27.57 1,313
05/12/2015 27.06 27.3 26.86 27.1 759
05/11/2015 27.21 27.21 27.2 27.2 409
05/08/2015 26.86 27.01 26.86 27.01 306
05/07/2015 27.175 27.529 26.7401 27.2 1,417
05/06/2015 27.15 27.817 27.15 27.817 2,029
05/05/2015 27.14 27.14 27.14 27.14 306
05/04/2015 27.14 27.5 27.14 27.14 678
05/01/2015 26.82 26.84 26.82 26.84 340
04/30/2015 27.06 27.06 26.74 26.74 1,843
04/29/2015 26.78 26.8 26.74 26.74 305
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?