Quantcast

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

FORTY 
$35.4
*  
unch
unch
Get FORTY Alerts
*Delayed - data as of May 23, 2018 10:37 ET  -  Find a broker to begin trading FORTY now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    FORTY Real Time
 
 
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 22-FEB-2018 TO 22-MAY-2018

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.
10:37 N/A N/A N/A 35.40 0
05/22/2018 35.4 35.4 35.4 35.4 00
05/21/2018 35.4 35.4 35.4 35.4 00
05/18/2018 35.4 35.4 35.4 35.4 00
05/17/2018 35.4 35.4 35.4 35.4 00
05/16/2018 36 36 35.4 35.4 200
05/15/2018 33.3071 33.3071 33.3071 33.3071 00
05/14/2018 33.3071 33.3071 33.3071 33.3071 156
05/11/2018 34.02 34.02 34.02 34.02 546
05/10/2018 33.17 33.17 33.17 33.17 00
05/09/2018 33.17 33.17 33.17 33.17 101
05/08/2018 34.53 34.53 34.53 34.53 00
05/07/2018 34.53 34.53 34.53 34.53 00
05/04/2018 34.53 34.53 34.53 34.53 218
05/03/2018 33 33 33 33 00
05/02/2018 33.06 33.06 33 33 689
05/01/2018 32.57 32.57 32.57 32.57 206
04/30/2018 32.89 36.3585 32.55 36.3585 2,140
04/27/2018 34.1201 34.1201 34.1201 34.1201 174
04/26/2018 33.5201 37.29 33.5201 37.29 399
04/25/2018 35.73 35.73 35.6 35.6 675
04/24/2018 35.96 35.96 35.96 35.96 321
04/23/2018 35.08 35.08 35.08 35.08 00
04/20/2018 35.08 35.08 35.08 35.08 1,120
04/19/2018 36.8 36.8 36.8 36.8 00
04/18/2018 36.8 36.8 36.8 36.8 00
04/17/2018 35.3 36.8 35 36.8 1,901
04/16/2018 36.3086 36.3086 36.3086 36.3086 00
04/13/2018 36.3086 36.3086 36.3086 36.3086 00
04/12/2018 36.3086 36.3086 36.3086 36.3086 00
04/11/2018 36.3086 36.3086 36.3086 36.3086 00
04/10/2018 36.3086 36.3086 36.3086 36.3086 00
04/09/2018 36.3086 36.3086 36.3086 36.3086 206
04/06/2018 34.5 34.5 34.5 34.5 00
04/05/2018 34.5 34.5 34.5 34.5 00
04/04/2018 34.5 34.5 34.5 34.5 00
04/03/2018 35.4001 35.4694 34.47 34.5 1,968
04/02/2018 36.2 36.2 36.2 36.2 00
03/29/2018 35.5 36.2 35.5 36.2 279
03/28/2018 35.3 35.3 35.3 35.3 00
03/27/2018 35.3 35.3 35.3 35.3 00
03/26/2018 35.3 35.3 35.3 35.3 275
03/23/2018 35.9499 35.9499 35.9499 35.9499 00
03/22/2018 35.9499 35.9499 35.9499 35.9499 00
03/21/2018 35.9499 35.9499 35.9499 35.9499 147
03/20/2018 34.5 34.5 34.5 34.5 1,655
03/19/2018 36 36 36 36 00
03/16/2018 36 36 36 36 00
03/15/2018 36 36 36 36 00
03/14/2018 35.19 36 35.19 36 275
03/13/2018 38 38 38 38 00
03/12/2018 34.6601 38 34.6601 38 859
03/09/2018 35.8 35.8 35.8 35.8 00
03/08/2018 35.8 35.8 35.8 35.8 00
03/07/2018 36.7799 36.7799 35.5 35.8 1,724
03/06/2018 35.1 35.1 35.1 35.1 00
03/05/2018 35.1 35.1 35.1 35.1 00
03/02/2018 35.1 35.1 35.1 35.1 162
03/01/2018 38 38 38 38 00
02/28/2018 38 38 38 38 00
02/27/2018 38 38 38 38 00
02/26/2018 38 38 38 38 2,861
02/23/2018 35 35 34.6191 34.6191 1,110
02/22/2018 36.9005 36.9005 36.9005 36.9005 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?

Smart Portfolio