FORTY

Formula Systems (1985) Ltd. Historical Stock Prices

$29.99
*  
0.0401
 negative 
0.13%
Get FORTY Alerts
*Delayed - data as of Apr. 16, 2014 15:49 ET 
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 for next time

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

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
15:49  29.99  29.99  29.99  29.99 201
04/15/2014 30.9 30.9 30.0301 30.0301 7,495
04/14/2014 31.5 31.5 30.85 30.87 3,414
04/11/2014 31.3 31.3 31.3 31.3 00
04/10/2014 31.3 31.3 31.3 31.3 356
04/09/2014 31.5039 31.5039 31.5039 31.5039 00
04/08/2014 31.49 31.5039 31.49 31.5039 561
04/07/2014 31.17 31.17 31.17 31.17 214
04/04/2014 31.41 31.45 31.41 31.42 523
04/03/2014 32.05 32.05 31.52 31.55 2,282
04/02/2014 31.63 32.18 31.63 32.18 488
04/01/2014 31.73 33.79 31.73 33.5399 1,746
03/31/2014 30.65 30.65 30.65 30.65 00
03/28/2014 30.25 30.65 30.25 30.65 707
03/27/2014 30.25 30.39 30.13 30.13 2,643
03/26/2014 30.3096 30.3096 30.3096 30.3096 00
03/25/2014 30.03 30.3096 30.03 30.3096 699
03/24/2014 29.83 29.83 29.5701 29.5701 499
03/21/2014 31.03 31.03 29.81 29.9896 1,022
03/20/2014 29.64 29.65 29.64 29.65 417
03/19/2014 29.5 29.78 29.5 29.78 3,793
03/18/2014 29 29.3899 29 29.379 6,745
03/17/2014 28.4 28.86 28.39 28.85 9,735
03/14/2014 27.8 27.8 27.6599 27.6599 2,261
03/13/2014 27.51 27.8696 27.51 27.62 3,820
03/12/2014 27.1801 27.1801 27.1801 27.1801 175
03/11/2014 27.94 27.94 27.25 27.25 1,032
03/10/2014 27.56 27.56 27.56 27.56 172
03/07/2014 27.59 27.59 27.58 27.58 242
03/06/2014 27.34 27.558 27.3 27.558 757
03/05/2014 27.31 27.31 27.31 27.31 104
03/04/2014 26.41 26.41 26.41 26.41 132
03/03/2014 26.92 26.92 26.57 26.57 522
02/28/2014 26.8 26.9 26.8 26.85 408
02/27/2014 27.23 27.23 27.23 27.23 486
02/26/2014 26.28 26.28 26.1401 26.1401 890
02/25/2014 25.95 25.95 25.6 25.63 851
02/24/2014 24.7 24.7 24.7 24.7 00
02/21/2014 24.7 24.7 24.7 24.7 00
02/20/2014 24.971 25.41 24.7 24.7 725
02/19/2014 25.62 25.62 25.62 25.62 00
02/18/2014 25.96 25.96 25.55 25.62 5,603
02/14/2014 26.16 26.16 26.16 26.16 614
02/13/2014 26.61 26.61 26.61 26.61 00
02/12/2014 26.5999 26.61 26.5999 26.61 507
02/11/2014 25.89 26.64 25.89 26.64 997
02/10/2014 26.55 26.63 26.2501 26.2501 562
02/07/2014 26.5 26.5 26.49 26.49 702
02/06/2014 25.9 25.9 25.85 25.85 275
02/05/2014 25.83 25.83 25.83 25.83 00
02/04/2014 25.83 25.83 25.83 25.83 00
02/03/2014 25.83 25.83 25.83 25.83 300
01/31/2014 25.69 25.69 25.69 25.69 280
01/30/2014 26.14 26.14 26.14 26.14 00
01/29/2014 26.14 26.14 26.14 26.14 00
01/28/2014 26.18 26.18 26.14 26.14 442
01/27/2014 26.94 26.94 24.02 25.13 568
01/24/2014 26.4 26.4 26.4 26.4 386
01/23/2014 27.18 27.31 26.6 27.185 1,435
01/22/2014 27.99 28.23 27 27.1 2,527
01/21/2014 27 27 27 27 00
01/17/2014 27 27 27 27 00
01/16/2014 27.33 27.33 26.53 27 1,455
01/15/2014 27.1 27.4 27.1 27.4 693
01/14/2014 27.83 27.83 27.44 27.47 1,407
01/13/2014 27.74 27.74 27.11 27.2 1,236
01/10/2014 26.05 26.1 26.05 26.1 361
01/09/2014 26.8 26.8 26.2 26.26 1,476
01/08/2014 27 27 27 27 627
01/07/2014 26.4 26.4 26.1101 26.1101 735
01/06/2014 25.71 25.71 25.71 25.71 256
01/03/2014 25.9 25.9 25.9 25.9 00
01/02/2014 25.23 25.9 24.07 25.9 1,447
12/31/2013 25.11 25.11 25.1 25.1 507
12/30/2013 24.64 24.64 24.59 24.59 1,463
12/27/2013 24.51 24.51 24.51 24.51 1,084
12/26/2013 24.5 24.5 24.5 24.5 00
12/24/2013 24.5 24.5 24.5 24.5 00
12/23/2013 24.02 24.5 24.02 24.5 1,185
12/20/2013 23.3 23.65 23.3 23.65 622
12/19/2013 25 25 25 25 00
12/18/2013 25 25 25 25 00
12/17/2013 25 25 25 25 366
12/16/2013 23.89 23.89 23.05 23.75 1,137
12/13/2013 23.181 23.181 23.181 23.181 00
12/12/2013 23.181 23.181 23.181 23.181 00
12/11/2013 23.181 23.181 23.181 23.181 00
12/10/2013 23.181 23.181 23.181 23.181 00
12/09/2013 23.181 23.181 23.181 23.181 403
12/06/2013 22.93 22.93 22.93 22.93 00
12/05/2013 22.93 22.93 22.93 22.93 00
12/04/2013 22.93 22.93 22.93 22.93 400
12/03/2013 23.21 23.21 23.21 23.21 00
12/02/2013 21.791 26.5 21.791 23.21 1,488
11/29/2013 24.75 24.75 24.75 24.75 00
11/27/2013 23.704 24.75 23.67 24.75 700
11/26/2013 24.52 25.13 24.37 25.13 645
11/25/2013 24.61 25.99 24.43 25 2,160
11/22/2013 24.5501 24.5501 24.5501 24.5501 100
11/21/2013 24.75 24.751 24.65 24.7499 6,794
11/20/2013 25 25 25 25 00
11/19/2013 24.92 25 24.7 25 1,969
11/18/2013 24.98 25.02 24.65 24.96 3,559
11/15/2013 24.52 25 24.51 24.97 15,370
11/14/2013 25.15 25.4 24.81 24.85 6,720
11/13/2013 25.18 25.1801 24.3 24.48 10,682
11/12/2013 24.96 24.96 24.55 24.86 1,619
11/11/2013 25.65 25.65 24.0101 25.16 7,137
11/08/2013 25.86 26.3 25.078 25.69 43,072
11/07/2013 26.15 26.64 25.87 25.8867 15,861
11/06/2013 26.05 26.36 26.05 26.1 420
11/05/2013 25.61 26.08 25.61 25.61 469
11/04/2013 26 26 25.592 25.62 500
11/01/2013 26.3 26.3 26.3 26.3 141
10/31/2013 25.77 25.77 25.77 25.77 100
10/30/2013 26.14 26.14 25.88 25.91 336
10/29/2013 25.9401 25.9401 25.9401 25.9401 00
10/28/2013 25.9401 25.9401 25.9401 25.9401 00
10/25/2013 25.9401 25.9401 25.9401 25.9401 00
10/24/2013 25.94 25.9401 25.94 25.9401 350
10/23/2013 26.038 26.038 25.8 25.8 200
10/22/2013 25.9 26.04 25.9 26.04 1,000
10/21/2013 25.89 25.89 25.89 25.89 426
10/18/2013 25.87 25.89 25.87 25.89 676
10/17/2013 26.08 26.1 25.97 25.97 400
10/16/2013 25.83 25.83 25.83 25.83 00
10/15/2013 25.83 25.83 25.83 25.83 00
10/14/2013 25.94 25.94 25.83 25.83 580
10/11/2013 25.73 25.8 25.03 25.6931 21,594
10/10/2013 25.88 25.88 25.68 25.681 4,275
10/09/2013 25.79 25.79 25.79 25.79 100
10/08/2013 25.5001 25.5001 25.5001 25.5001 250
10/07/2013 25.5 25.5 25.5 25.5 1,000
10/04/2013 25.2 25.35 25.2 25.35 200
10/03/2013 25.6 25.61 25.301 25.301 1,428
10/02/2013 25.6 25.8 25.6 25.8 3,100
10/01/2013 25.08 25.08 25.08 25.08 00
09/30/2013 25.09 25.091 25.08 25.08 300
09/27/2013 24.91 24.92 24.89 24.91 1,172
09/26/2013 25 25 25 25 499
09/25/2013 25.26 25.46 25.26 25.46 814
09/24/2013 25.1 25.1 25.09 25.09 5,000
09/23/2013 25.095 25.11 25.02 25.11 2,647
09/20/2013 25.06 25.06 25.06 25.06 00
09/19/2013 24.66 25.08 24.66 25.06 700
09/18/2013 24.99 24.99 24.99 24.99 00
09/17/2013 24.65 25 24.65 24.99 706
09/16/2013 24.4 24.7 24.02 24.6 2,047
09/13/2013 23.52 23.53 23.51 23.52 1,040
09/12/2013 23.58 23.98 23.58 23.98 320
09/11/2013 24.14 24.14 24.14 24.14 400
09/10/2013 24.115 24.115 24.115 24.115 200
09/09/2013 23.66 23.66 23.66 23.66 300
09/06/2013 23.3 23.3 23.3 23.3 00
09/05/2013 23.31 23.31 23.3 23.3 350
09/04/2013 22.8 22.8 22.8 22.8 00
09/03/2013 22.8 22.8 22.8 22.8 00
08/30/2013 22.8 22.8 22.8 22.8 00
08/29/2013 22.8 22.8 22.8 22.8 00
08/28/2013 22.75 22.8 22.68 22.8 3,200
08/27/2013 22.75 23.1 22.75 22.84 3,255
08/26/2013 24.13 24.13 23.63 24.12 550
08/23/2013 24.1 24.1 24.1 24.1 00
08/22/2013 24.1 24.1 24.1 24.1 00
08/21/2013 24.1 24.1 24.1 24.1 00
08/20/2013 24.1 24.1 24.1 24.1 200
08/19/2013 24.23 24.23 24.23 24.23 200
08/16/2013 24.0999 24.1 24.0999 24.1 200
08/15/2013 23.64 24.05 23.64 23.89 2,569
08/14/2013 24.02 24.02 24.01 24.01 4,650
08/13/2013 23.78 24.2499 23.78 24.2499 250
08/12/2013 23.961 23.961 23.961 23.961 00
08/09/2013 23.961 23.961 23.961 23.961 250
08/08/2013 23.75 23.75 23.75 23.75 00
08/07/2013 24.03 24.03 23.75 23.75 600
08/06/2013 24.08 24.08 24.04 24.04 680
08/05/2013 23.98 23.98 23.98 23.98 124
08/02/2013 23.46 23.46 23.46 23.46 00
08/01/2013 23.648 23.648 23.33 23.46 2,718
07/31/2013 23.03 23.03 23.03 23.03 300
07/30/2013 23.1 23.1 22.88 22.881 1,196
07/29/2013 22.9 23 22.9 22.96 800
07/26/2013 23.46 23.46 23.46 23.46 108
07/25/2013 23.8 23.8 23.8 23.8 00
07/24/2013 23.51 23.8 23.51 23.8 312
07/23/2013 23.99 24 23.99 24 500
07/22/2013 23.64 23.68 23.64 23.68 213
07/19/2013 23.82 23.82 23.82 23.82 00
07/18/2013 23.42 23.82 23.3001 23.82 500
07/17/2013 23.87 23.9 23.371 23.84 2,150
07/16/2013 23.31 23.49 23 23.06 400
07/15/2013 23 23.15 23 23.12 5,271
07/12/2013 22.49 22.7 22.49 22.685 2,396
07/11/2013 22.75 23 22.65 22.8 5,965
07/10/2013 22.81 22.81 22.3701 22.74 3,100
07/09/2013 22.92 22.92 22.75 22.75 5,125
07/08/2013 22.85 22.85 22.55 22.55 3,602
07/05/2013 22.75 23 22.75 22.85 2,625
07/03/2013 22.43 22.649 22.43 22.649 480
07/02/2013 22.38 22.599 22.231 22.231 3,550
07/01/2013 22 22.19 21.7 21.94 11,759
06/28/2013 21.75 21.75 21.75 21.75 00
06/27/2013 22 22 21.63 21.75 4,700
06/26/2013 21.63 21.63 21.63 21.63 1,400
06/25/2013 21.26 21.26 21.26 21.26 00
06/24/2013 22.03 22.03 21.17 21.26 3,300
06/21/2013 22.19 22.19 22.18 22.19 400
06/20/2013 22.23 22.23 21.95 21.95 6,050
06/19/2013 22.4 22.66 22.21 22.21 7,505
06/18/2013 21.1 22.4 21.1 22.4 1,443
06/17/2013 21.95 21.95 21.95 21.95 406
06/14/2013 21.62 21.8 21.45 21.5 2,448
06/13/2013 22.2 22.2 21.22 21.22 2,200
06/12/2013 22.44 22.44 22.42 22.42 420
06/11/2013 22.73 22.73 22.63 22.63 1,750
06/10/2013 22.67 22.8 22.61 22.8 1,091
06/07/2013 22.3 22.56 22.3 22.56 2,200
06/06/2013 22.45 22.789 22.061 22.252 3,317
06/05/2013 21.9 21.9 21.9 21.9 00
06/04/2013 21.9 21.9 21.9 21.9 00
06/03/2013 21.9 22.1399 21.89 21.9 3,550
05/31/2013 21.67 21.67 21.67 21.67 100
05/30/2013 21.62 21.62 21.62 21.62 00
05/29/2013 21.62 21.62 21.62 21.62 200
05/28/2013 21.8 21.88 21.67 21.87 2,550
05/24/2013 20.82 20.82 20.82 20.82 200
05/23/2013 20.84 21.01 20.83 21.01 405
05/22/2013 21.6101 21.6101 21.6101 21.6101 00
05/21/2013 21.57 21.6101 21.57 21.6101 3,518
05/20/2013 21.5 21.6593 21.5 21.58 7,954
05/17/2013 21.03 21.03 21.03 21.03 00
05/16/2013 21.03 21.03 21.03 21.03 00
05/15/2013 21.1 21.14 21.02 21.03 5,207
05/14/2013 21.26 21.29 21.17 21.25 1,700
05/13/2013 21.3184 21.3184 21.28 21.28 1,295
05/10/2013 22 22 21.98 21.98 893
05/09/2013 21.86 21.86 21.72 21.76 2,820
05/08/2013 22.2 22.2 22.14 22.15 1,300
05/07/2013 21.9 21.9 21.8722 21.881 1,240
05/06/2013 22.35 22.35 22.0306 22.1288 350
05/03/2013 22.49 22.49 22.03 22.03 1,508
05/02/2013 21.74 21.9577 21.74 21.782 7,306
05/01/2013 21.45 21.4999 21.28 21.35 12,027
04/30/2013 20.32 20.926 20.32 20.83 1,101
04/29/2013 20.01 20.33 20.01 20.33 2,185
04/26/2013 19.9 19.9 19.89 19.89 3,934
04/25/2013 19.95 20.17 19.95 20.17 500
04/24/2013 19.57 19.57 19.57 19.57 00
04/23/2013 19.57 19.57 19.57 19.57 00
04/22/2013 19.6 19.6 19.202 19.57 2,215
04/19/2013 19.59 19.6 19.54 19.56 2,267
04/18/2013 19.75 19.75 19.5229 19.5229 3,037
04/17/2013 19.731 19.77 19.65 19.65 3,050
04/16/2013 20.07 20.18 19.88 20.18 20,832
04/15/2013 19.93 20.11 19.93 20 4,097
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 your brokers before you trade


Want to trade FX?