Formula Systems (1985) Ltd. American Depositary Shares Historical Stock Prices

FORTY 
$39.7928
*  
1.5428
4.03%
Get FORTY Alerts
*Delayed - data as of Aug. 23, 2016  -  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 23-MAY-2016 TO 23-AUG-2016

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 40.01 40.02 39.1501 39.7928 3,693
08/23/2016 39.1501 40.02 39.1501 39.7928 3,693
08/22/2016 38.25 38.25 38.25 38.25 1,165
08/19/2016 36.905 36.905 36.905 36.905 275
08/18/2016 36.0001 36.0001 36.0001 36.0001 00
08/17/2016 36.05 37.68 36.0001 36.0001 1,500
08/16/2016 36.2033 36.2033 36.2033 36.2033 00
08/15/2016 36.2033 36.2033 36.2033 36.2033 00
08/12/2016 36.2033 36.2033 36.2033 36.2033 00
08/11/2016 36.2033 36.2033 36.2033 36.2033 00
08/10/2016 36.2033 36.2033 36.2033 36.2033 00
08/09/2016 36.2033 36.2033 36.2033 36.2033 00
08/08/2016 36.2033 36.2033 36.2033 36.2033 00
08/05/2016 36.2033 36.2033 36.2033 36.2033 00
08/04/2016 36.2033 36.2033 36.2033 36.2033 00
08/03/2016 36.71 36.71 35.84 36.2033 2,272
08/02/2016 37.44 37.44 37.03 37.03 219
08/01/2016 37.75 37.85 37.74 37.74 1,507
07/29/2016 37.2382 37.2382 37.2382 37.2382 00
07/28/2016 36.5 37.39 36.5 37.2382 1,430
07/27/2016 35.5 36.49 35.5 36.49 1,393
07/26/2016 35.46 35.9946 35.46 35.9946 998
07/25/2016 35.51 36.2799 35.51 36.161 2,563
07/22/2016 35.05 35.05 35.05 35.05 00
07/21/2016 35.05 35.05 35.05 35.05 00
07/20/2016 35.05 35.05 35.05 35.05 763
07/19/2016 34.11 34.11 34.11 34.11 00
07/18/2016 33.75 34.49 33.69 34.11 7,448
07/15/2016 32.758 32.758 32.758 32.758 00
07/14/2016 32.758 32.758 32.758 32.758 00
07/13/2016 32.758 32.758 32.758 32.758 00
07/12/2016 32.758 32.758 32.758 32.758 00
07/11/2016 32.5 32.758 32.5 32.758 2,941
07/08/2016 32.56 33 32 32.516 11,850
07/07/2016 31.61 31.814 31.61 31.814 1,265
07/06/2016 31.1 31.3 31.05 31.13 1,860
07/05/2016 32 32.25 31.55 31.55 433
07/01/2016 32.2 32.4 32.2 32.3 751
06/30/2016 31.8 32.55 31.79 31.79 5,485
06/29/2016 31.58 32 31.5 31.76 1,565
06/28/2016 31.7999 31.81 31.6 31.6101 2,007
06/27/2016 32.8892 32.8892 32.8892 32.8892 00
06/24/2016 33.5 33.5 32.3 32.8892 4,460
06/23/2016 33.4 33.4 33.4 33.4 104
06/22/2016 32.55 32.55 32.55 32.55 501
06/21/2016 32.16 32.16 32.16 32.16 00
06/20/2016 32.16 32.16 32.16 32.16 108
06/17/2016 32.16 32.16 32.16 32.16 00
06/16/2016 31.8 32.45 31.8 32.16 5,527
06/15/2016 33.0999 33.0999 33.0999 33.0999 00
06/14/2016 32.86 33.3899 32.86 33.0999 666
06/13/2016 31.69 31.69 31.69 31.69 00
06/10/2016 31.69 31.69 31.69 31.69 00
06/09/2016 31.69 31.69 31.69 31.69 00
06/08/2016 31.69 31.69 31.69 31.69 00
06/07/2016 31.69 31.69 31.69 31.69 00
06/06/2016 31.69 31.69 31.69 31.69 00
06/03/2016 31.69 31.69 31.69 31.69 00
06/02/2016 31.69 31.69 31.69 31.69 00
06/01/2016 31.69 31.69 31.69 31.69 00
05/31/2016 34 34 31.69 31.69 387
05/27/2016 33.5 33.5 33.5 33.5 00
05/26/2016 33.5 33.5 33.5 33.5 366
05/25/2016 33.5 33.5 33.5 33.5 00
05/24/2016 33.5 33.5 33.5 33.5 00
05/23/2016 33.5 33.5 33.5 33.5 00
*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?