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

FORTY 
$30.785
*  
0.525
1.68%
Get FORTY Alerts
*Delayed - data as of May 3, 2016  -  Find a broker to begin trading FORTY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FORTY After Hours
 
 
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 02-MAY-2015 TO 02-MAY-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 N/A 30.785 30.785 30.785 162
05/02/2016 31.31 31.31 31.31 31.31 00
04/29/2016 31.21 31.31 31.21 31.31 259
04/28/2016 33.9477 33.9477 33.9477 33.9477 00
04/27/2016 33.9477 33.9477 33.9477 33.9477 00
04/26/2016 33.9477 33.9477 33.9477 33.9477 00
04/25/2016 33.9477 33.9477 33.9477 33.9477 00
04/22/2016 33.9477 33.9477 33.9477 33.9477 00
04/21/2016 33.9477 33.9477 33.9477 33.9477 00
04/20/2016 33.9477 33.9477 33.9477 33.9477 00
04/19/2016 32.2 33.9477 32.2 33.9477 732
04/18/2016 31.78 31.78 31.78 31.78 714
04/15/2016 30.91 31 30.91 31 211
04/14/2016 30.5101 30.5101 30.51 30.5101 1,201
04/13/2016 31 31 31 31 288
04/12/2016 31.7719 31.7719 31.7719 31.7719 00
04/11/2016 31.7719 31.7719 31.7719 31.7719 599
04/08/2016 30 30.3 30 30.3 333
04/07/2016 30.15 30.15 30.15 30.15 00
04/06/2016 30.15 30.15 30.15 30.15 00
04/05/2016 30.15 30.15 30.15 30.15 00
04/04/2016 30.15 30.15 30.15 30.15 213
04/01/2016 30 30 30 30 00
03/31/2016 30 30 30 30 00
03/30/2016 30 30 30 30 00
03/29/2016 30 30 30 30 00
03/28/2016 30 30 30 30 00
03/24/2016 30 30 30 30 00
03/23/2016 30 30 30 30 00
03/22/2016 30 30 30 30 4,632
03/21/2016 30.05 30.05 30.05 30.05 00
03/18/2016 30.06 30.06 30.05 30.05 1,000
03/17/2016 30.0001 30.0001 30.0001 30.0001 325
03/16/2016 28.87 28.87 28.87 28.87 00
03/15/2016 28.87 28.87 28.87 28.87 513
03/14/2016 30.79 30.79 30.79 30.79 00
03/11/2016 30.79 30.79 30.79 30.79 00
03/10/2016 30.79 30.79 30.79 30.79 00
03/09/2016 32.28 32.29 30.79 30.79 1,600
03/08/2016 29.71 29.975 29.56 29.56 879
03/07/2016 30.5 30.5 30.5 30.5 00
03/04/2016 30.5 30.5 30.5 30.5 00
03/03/2016 30.5 30.5 30.5 30.5 00
03/02/2016 30.5 30.5 30.5 30.5 00
03/01/2016 30.5 30.5 30.5 30.5 00
02/29/2016 30.5 30.5 30.5 30.5 100
02/26/2016 30.11 30.11 30.11 30.11 104
02/25/2016 29.4 29.4 29.4 29.4 435
02/24/2016 29.41 29.41 29.41 29.41 312
02/23/2016 29.264 29.265 29.264 29.265 211
02/22/2016 28.5 28.5 28.5 28.5 00
02/19/2016 29.6921 29.6921 28.5 28.5 516
02/18/2016 24.555 24.555 24.555 24.555 00
02/17/2016 24.555 24.555 24.555 24.555 00
02/16/2016 24.555 24.555 24.555 24.555 00
02/12/2016 24.555 24.555 24.555 24.555 00
02/11/2016 24.48 24.555 24.48 24.555 216
02/10/2016 25.005 25.005 25.005 25.005 100
02/09/2016 25.541 25.541 25.541 25.541 00
02/08/2016 25.541 25.541 25.541 25.541 130
02/05/2016 25.22 25.22 25.22 25.22 00
02/04/2016 25.22 25.22 25.22 25.22 00
02/03/2016 25.28 25.28 25.22 25.22 2,705
02/02/2016 25.1569 25.1569 25.1569 25.1569 121
02/01/2016 25.26 25.26 25.26 25.26 00
01/29/2016 25.26 25.26 25.26 25.26 120
01/28/2016 24.847 24.847 24.847 24.847 00
01/27/2016 24.847 24.847 24.847 24.847 00
01/26/2016 23.5401 24.847 23.5401 24.847 353
01/25/2016 24.1 24.1 24.1 24.1 00
01/22/2016 23.86 24.1 23.86 24.1 550
01/21/2016 24.59 24.59 23.55 23.55 837
01/20/2016 23.6096 23.6096 23.6096 23.6096 157
01/19/2016 24.21 24.21 23.73 24.1041 1,963
01/15/2016 25.29 25.29 24.41 24.41 902
01/14/2016 26.23 26.23 26.23 26.23 00
01/13/2016 27.71 27.71 26.23 26.23 765
01/12/2016 26.2 26.2 26.18 26.18 560
01/11/2016 26.52 26.52 26.52 26.52 00
01/08/2016 26.52 26.52 26.52 26.52 00
01/07/2016 26.34 27 26.3301 26.52 802
01/06/2016 27.89 27.89 27.89 27.89 00
01/05/2016 27.89 27.89 27.75 27.89 5,965
01/04/2016 26.3 26.3 26.3 26.3 00
12/31/2015 27.19 27.19 26.3 26.3 400
12/30/2015 26.829 26.829 26.4001 26.42 572
12/29/2015 26.2 26.2 26.2 26.2 200
12/28/2015 26.92 26.92 26.92 26.92 227
12/24/2015 26.1 26.1 26.1 26.1 200
12/23/2015 26 26 25.404 25.9 985
12/22/2015 25.89 26.39 25.68 25.68 500
12/21/2015 26.21 26.21 26.21 26.21 423
12/18/2015 26.08 26.33 26.08 26.33 401
12/17/2015 26.4 26.45 26.4 26.45 400
12/16/2015 26.04 26.04 25.6 25.6 644
12/15/2015 26.54 26.54 26.02 26.16 455
12/14/2015 25.52 26.01 25.52 26.01 453
12/11/2015 25.41 25.8 25.41 25.8 600
12/10/2015 25.29 25.29 25.29 25.29 300
12/09/2015 26.45 26.6082 26.2 26.6082 819
12/08/2015 26.42 26.785 26.42 26.785 797
12/07/2015 26.92 27.4 26.92 27.4 780
12/04/2015 27.75 27.89 27.75 27.89 6,796
12/03/2015 28.13 28.1342 27.62 27.62 653
12/02/2015 27.82 27.85 27.82 27.85 300
12/01/2015 28.44 28.44 28.16 28.16 466
11/30/2015 27.96 27.96 27.96 27.96 300
11/27/2015 28.06 28.06 28.06 28.06 00
11/25/2015 28.06 28.06 28.06 28.06 387
11/24/2015 28.08 28.19 28.08 28.19 738
11/23/2015 28.28 28.28 28.28 28.28 300
11/20/2015 27.68 28.5 27.68 28.5 553
11/19/2015 28.75 28.76 28.32 28.32 780
11/18/2015 28.64 29.52 28.26 29.52 501
11/17/2015 28.39 28.39 28.03 28.15 752
11/16/2015 28 28.32 28 28.32 596
11/13/2015 27.86 28.29 27.86 27.89 638
11/12/2015 28.77 28.91 27.22 27.732 638
11/11/2015 28.42 28.58 27.66 28.2 1,446
11/10/2015 27.6 27.6 27.56 27.56 400
11/09/2015 27.11 27.11 27.02 27.02 503
11/06/2015 28.5 28.5 28.5 28.5 00
11/05/2015 28.35 28.5 28.35 28.5 1,137
11/04/2015 30.21 30.21 30.21 30.21 305
11/03/2015 28.8 28.8 28.8 28.8 00
11/02/2015 28.8 28.8 28.8 28.8 00
10/30/2015 29 29 28.8 28.8 801
10/29/2015 28.76 29 28.76 29 451
10/28/2015 29.24 29.24 29.24 29.24 487
10/27/2015 29.35 29.35 29 29 308
10/26/2015 30.2408 30.2408 30.2408 30.2408 00
10/23/2015 30.5 31 29.63 30.2408 4,267
10/22/2015 29.65 29.65 29.08 29.52 1,578
10/21/2015 29.58 29.58 29.58 29.58 00
10/20/2015 29.58 29.58 29.58 29.58 446
10/19/2015 28.82 29 28.82 29 468
10/16/2015 29.24 29.31 29.24 29.31 368
10/15/2015 29.22 29.22 29.22 29.22 332
10/14/2015 28.96 28.96 28.96 28.96 00
10/13/2015 28.9 29.16 28.9 28.96 3,000
10/12/2015 29.775 29.775 29.775 29.775 00
10/09/2015 29.775 29.775 29.775 29.775 254
10/08/2015 29.12 29.12 29.12 29.12 00
10/07/2015 29.12 29.12 29.12 29.12 182
10/06/2015 27.9 27.9 27.9 27.9 00
10/05/2015 27.71 27.9 27.71 27.9 1,095
10/02/2015 27.345 27.345 27.345 27.345 246
10/01/2015 27.635 27.635 27.3 27.3 400
09/30/2015 27.99 27.99 27.2 27.25 450
09/29/2015 28.28 28.28 28.28 28.28 00
09/28/2015 28.28 28.28 28.28 28.28 00
09/25/2015 26 28.28 26 28.28 520
09/24/2015 29.25 31.01 29.25 31.01 973
09/23/2015 30.05 30.05 30.05 30.05 00
09/22/2015 30.05 30.05 30.05 30.05 100
09/21/2015 29.8 29.8 29.8 29.8 441
09/18/2015 30.03 30.03 30.03 30.03 00
09/17/2015 30.96 30.96 30.03 30.03 3,282
09/16/2015 30.96 30.96 30.96 30.96 116
09/15/2015 31.5 31.5 31.5 31.5 800
09/14/2015 32.866 32.866 32.866 32.866 288
09/11/2015 31.14 31.14 31.14 31.14 00
09/10/2015 31.14 31.14 31.14 31.14 00
09/09/2015 30.9 31.14 30.9 31.14 263
09/08/2015 29.2 29.2 29.2 29.2 00
09/04/2015 29.2 29.2 29.2 29.2 00
09/03/2015 30.12 30.12 29.2 29.2 1,176
09/02/2015 30.17 30.17 30.17 30.17 244
09/01/2015 29.65 30.43 29.45 30.43 640
08/31/2015 32.4504 32.4504 32.4504 32.4504 386
08/28/2015 31.275 31.275 30.21 30.33 1,001
08/27/2015 30.36 30.4 30.08 30.08 758
08/26/2015 31 31 29.53 29.8 1,319
08/25/2015 31.46 31.46 31.46 31.46 284
08/24/2015 29.74 31 28.05 28.62 6,954
08/21/2015 32.07 35.45 32.07 32.4001 9,344
08/20/2015 31.81 32.046 31.81 32.046 481
08/19/2015 34.94 34.94 34.04 34.14 2,165
08/18/2015 35 35 35 35 00
08/17/2015 35.64 35.64 35 35 613
08/14/2015 34 34 34 34 1,047
08/13/2015 33.9 35.145 33.75 33.99 3,567
08/12/2015 33.2 33.55 33.2 33.5 2,178
08/11/2015 33 33.2 32.7 32.73 5,006
08/10/2015 32.54 32.66 32.54 32.66 1,134
08/07/2015 31.67 32 31.67 32 1,100
08/06/2015 31.52 32.95 31.52 31.99 941
08/05/2015 32.05 32.05 31.26 31.26 548
08/04/2015 30.54 30.54 30.54 30.54 00
08/03/2015 30.94 30.99 30.54 30.54 2,469
07/31/2015 30.7 30.7 30.39 30.43 702
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
*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?