FORTY

Formula Systems (1985) Ltd. Historical Stock Prices

$30.2653
*  
1.7353
6.08%
Get FORTY Alerts
*Delayed - data as of May 21, 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: 1 Year, From 21-MAY-2014 TO 21-MAY-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  29.30  30.2653  29.04  30.2653 581
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
04/28/2015 27.95 27.95 26.72 26.72 580
04/27/2015 27.04 28 26.48 27.25 2,709
04/24/2015 26.7 26.8 26.7 26.8 433
04/23/2015 26.55 26.55 26.55 26.55 152
04/22/2015 26.55 26.55 26.55 26.55 00
04/21/2015 26.73 26.73 26.55 26.55 1,100
04/20/2015 26.46 26.46 26.46 26.46 100
04/17/2015 26.5 26.5 26.5 26.5 00
04/16/2015 26.61 26.61 26.5 26.5 434
04/15/2015 27.3713 27.3713 27.3713 27.3713 148
04/14/2015 26.2 26.2 26.2 26.2 361
04/13/2015 27.15 27.15 26.33 26.35 983
04/10/2015 26.73 26.85 26.73 26.85 551
04/09/2015 26.93 27 26.93 27 576
04/08/2015 26.91 27.3 26.91 26.91 600
04/07/2015 27.3 27.43 27.3 27.3 3,060
04/06/2015 27.01 27.4799 27.01 27.05 1,201
04/02/2015 26.88 26.88 26.31 26.4 1,248
04/01/2015 26.1601 26.27 26.1601 26.27 407
03/31/2015 25.6 27.9799 25.6 27.9799 1,179
03/30/2015 25 25 25 25 00
03/27/2015 25.09 25.3 24.9 25 2,088
03/26/2015 25.11 25.11 25.11 25.11 378
03/25/2015 24.59 24.59 24.59 24.59 290
03/24/2015 24.41 24.42 24.41 24.42 672
03/23/2015 25.36 25.36 25.36 25.36 00
03/20/2015 25.36 25.36 25.36 25.36 00
03/19/2015 25.6 25.6 25.36 25.36 1,341
03/18/2015 26.8 26.8 26.5845 26.5845 1,966
03/17/2015 26.8 26.8 26.8 26.8 700
03/16/2015 24.51 25.56 24.51 25.56 2,303
03/13/2015 25.7 25.7 24.52 24.52 423
03/12/2015 25.45 25.45 25.45 25.45 482
03/11/2015 24.36 24.36 24.36 24.36 00
03/10/2015 24.98 24.98 24.36 24.36 444
03/09/2015 24.92 25.225 24.51 24.75 939
03/06/2015 25.1 25.1 24.72 24.72 501
03/05/2015 25.5 25.5 25.1 25.1 1,247
03/04/2015 25.32 25.32 25 25.06 710
03/03/2015 24.59 24.59 24.59 24.59 00
03/02/2015 24.59 24.63 24.58 24.59 690
02/27/2015 24.3176 24.3176 24.3176 24.3176 00
02/26/2015 24.38 24.6582 24.3 24.3176 1,343
02/25/2015 24.2 24.2 23.84 23.885 1,546
02/24/2015 23.05 23.05 23.05 23.05 00
02/23/2015 23.42 23.5994 23.04 23.05 942
02/20/2015 23.46 23.73 23.46 23.7 406
02/19/2015 24.18 24.18 23.75 23.75 970
02/18/2015 23.79 23.8547 23.44 23.44 1,181
02/17/2015 23.7 23.7 23.12 23.45 832
02/13/2015 22.81 22.81 22.78 22.78 703
02/12/2015 22.71 22.77 22.71 22.77 740
02/11/2015 23.1 23.32 22.86 22.91 1,183
02/10/2015 23.26 23.37 23.2501 23.37 1,524
02/09/2015 22.71 22.84 22.71 22.84 841
02/06/2015 23.09 23.09 22.38 22.41 1,181
02/05/2015 22.6 22.6 22.6 22.6 00
02/04/2015 22.8 22.8 22.42 22.6 1,800
02/03/2015 22.11 22.828 21.97 22.4 2,595
02/02/2015 20.75 20.83 20.75 20.83 707
01/30/2015 20.47 20.7171 20.47 20.6 1,843
01/29/2015 20.89 20.89 20.52 20.52 1,449
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
10/27/2014 26.69 26.69 25.7 25.7 567
10/24/2014 25.39 25.39 25.39 25.39 00
10/23/2014 25.39 25.39 25.39 25.39 220
10/22/2014 24.51 24.51 24.51 24.51 00
10/21/2014 24.51 24.51 24.51 24.51 317
10/20/2014 25.02 25.02 24.49 25 873
10/17/2014 25.46 27.41 25.46 27.41 1,335
10/16/2014 23.81 23.84 23.81 23.84 1,916
10/15/2014 25 25 24.655 24.655 752
10/14/2014 25.55 25.55 25.055 25.055 276
10/13/2014 26.02 26.02 26.02 26.02 00
10/10/2014 26.02 26.02 26.02 26.02 00
10/09/2014 26.02 26.02 26.02 26.02 00
10/08/2014 26.02 26.02 26.02 26.02 00
10/07/2014 26.38 26.38 26.02 26.02 1,431
10/06/2014 26.27 26.3 26.26 26.26 2,572
10/03/2014 26.18 26.18 26.18 26.18 00
10/02/2014 25.9 26.21 25.9 26.18 886
10/01/2014 26.37 26.37 26.37 26.37 643
09/30/2014 26.55 26.58 25.702 25.702 1,329
09/29/2014 26.7 26.7 26.7 26.7 256
09/26/2014 27.2499 27.2499 27.2499 27.2499 375
09/25/2014 26.68 26.68 26.6019 26.6019 456
09/24/2014 26.71 26.71 26.71 26.71 107
09/23/2014 27.16 27.16 27.16 27.16 00
09/22/2014 27.68 27.68 27.16 27.16 1,477
09/19/2014 27.011 27.011 27.01 27.01 351
09/18/2014 27.3099 27.3099 27.3099 27.3099 126
09/17/2014 27.32 27.32 27.32 27.32 00
09/16/2014 27.32 27.32 27.32 27.32 288
09/15/2014 27.56 27.64 27.12 27.12 1,737
09/12/2014 27.76 27.76 27.76 27.76 00
09/11/2014 27.68 27.8001 27.6499 27.76 1,194
09/10/2014 27.819 27.819 27.819 27.819 00
09/09/2014 27.819 27.819 27.819 27.819 00
09/08/2014 28.34 28.34 27.819 27.819 733
09/05/2014 28.14 28.14 28.14 28.14 00
09/04/2014 28.14 28.14 28.14 28.14 330
09/03/2014 27.95 28.32 27.83 28.32 667
09/02/2014 27.6 27.63 27.2 27.21 2,614
08/29/2014 27 27.02 26.85 26.85 1,604
08/28/2014 27.4 27.45 26.97 26.97 10,476
08/27/2014 28.32 28.57 28.11 28.22 7,826
08/26/2014 27.34 27.85 27.34 27.66 5,672
08/25/2014 27.08 27.08 26.94 26.94 1,519
08/22/2014 27.15 27.6 27.15 27.6 338
08/21/2014 28 28 27.97 27.97 608
08/20/2014 27.14 27.43 27.14 27.35 1,076
08/19/2014 27.15 27.15 27.15 27.15 349
08/18/2014 27.19 27.25 27 27.16 4,902
08/15/2014 27.56 27.56 27.56 27.56 00
08/14/2014 27.37 27.56 27.37 27.56 690
08/13/2014 28.05 28.05 27.0201 27.35 667
08/12/2014 26.95 26.95 26.56 26.57 1,538
08/11/2014 26.05 26.2 26.0401 26.0401 564
08/08/2014 25.95 26.99 25.95 26.99 443
08/07/2014 26.89 26.89 26.89 26.89 00
08/06/2014 26.9 26.9 26.89 26.89 225
08/05/2014 26.9 26.9 26.9 26.9 00
08/04/2014 25 26.9 25 26.9 1,121
08/01/2014 27.89 27.89 27.4 27.4 405
07/31/2014 27 27 27 27 00
07/30/2014 27.15 27.15 27 27 299
07/29/2014 27.55 27.55 27.55 27.55 00
07/28/2014 27.55 27.55 27.55 27.55 606
07/25/2014 28.5 28.5 28.5 28.5 00
07/24/2014 28.311 28.5 28.311 28.5 1,211
07/23/2014 28.09 28.09 28.09 28.09 300
07/22/2014 28.23 28.24 28.23 28.23 623
07/21/2014 28.176 28.176 28.176 28.176 248
07/18/2014 28.63 28.63 28.63 28.63 00
07/17/2014 29.85 29.85 28.62 28.63 1,294
07/16/2014 28.97 28.97 28.97 28.97 196
07/15/2014 28.88 29.01 28.46 28.89 16,308
07/14/2014 28.08 28.08 28.08 28.08 251
07/11/2014 27.71 27.71 27.33 27.33 1,211
07/10/2014 27.9 27.9 27.9 27.9 1,053
07/09/2014 27.35 27.65 27.35 27.5 809
07/08/2014 27.49 27.49 27.08 27.12 1,195
07/07/2014 28.52 28.52 27.8 28.27 2,020
07/03/2014 28.2231 28.7 28.2231 28.7 2,187
07/02/2014 28.729 28.729 28.64 28.6401 1,150
07/01/2014 28.87 28.87 28.81 28.81 1,153
06/30/2014 28.79 28.79 28.79 28.79 330
06/27/2014 29.2746 29.2746 29.2746 29.2746 00
06/26/2014 28.81 29.2746 28.81 29.2746 599
06/25/2014 29.91 29.91 29.91 29.91 307
06/24/2014 29.6 29.6 29.6 29.6 00
06/23/2014 29.58 29.61 29.58 29.6 1,833
06/20/2014 29.61 29.61 29.56 29.56 358
06/19/2014 29.9 29.9 29.9 29.9 00
06/18/2014 29.9 29.9 29.9 29.9 00
06/17/2014 29.43 30.04 29.25 29.9 1,770
06/16/2014 28.93 29.3 28.73 29.3 13,380
06/13/2014 29.01 29.1 29.01 29.1 833
06/12/2014 29.32 29.32 29.32 29.32 241
06/11/2014 30.43 30.43 30.43 30.43 569
06/10/2014 29.77 29.77 29.77 29.77 00
06/09/2014 29.77 29.77 29.77 29.77 00
06/06/2014 29.77 29.77 29.77 29.77 00
06/05/2014 29.7 29.776 29.7 29.77 499
06/04/2014 29.41 29.418 29.4 29.4 1,574
06/03/2014 29.67 29.67 29.67 29.67 160
06/02/2014 29.99 29.99 28.2003 29.4 2,297
05/30/2014 30.38 30.38 30.29 30.3 703
05/29/2014 30.112 30.6 30.112 30.24 3,102
05/28/2014 29.7 30.25 29.7 30.007 2,358
05/27/2014 29.11 29.11 28.75 28.75 1,296
05/23/2014 29.4 29.4 29.18 29.28 653
05/22/2014 29.4962 29.4962 29.4962 29.4962 00
05/21/2014 29.37 29.4962 29.37 29.4962 265
*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?