Formula Systems 1985 Ltd ADR (FORTY) Historical Stock Data
87.95 ↓1.61 (-1.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORTY is up 0.20% a day on average. There have been 22 days where Formula Systems 1985 Ltd ADR closed green and 8 days where FORTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 87.95 | 87.95 | ↑$0.00 (0.00%) | 87.95 | 87.95 | 396 |
| 2025-04-29 | 89.49 | 89.56 | ↑$0.07 (0.08%) | 85.30 | 89.56 | 753 |
| 2025-04-28 | 90.39 | 89.57 | ↓$0.83 (-0.91%) | 89.57 | 90.39 | 289 |
| 2025-04-25 | 91.22 | 91.22 | ↑$0.00 (0.00%) | 91.22 | 91.22 | 19 |
| 2025-04-24 | 91.22 | 91.22 | ↑$0.00 (0.00%) | 91.22 | 91.22 | 102 |
| 2025-04-23 | 91.22 | 91.22 | ↑$0.00 (0.00%) | 91.22 | 91.22 | 429 |
| 2025-04-22 | 85.80 | 88.42 | ↑$2.62 (3.05%) | 85.80 | 88.42 | 0.96K |
| 2025-04-21 | 86.74 | 86.74 | ↑$0.00 (0.00%) | 86.74 | 86.74 | 233 |
| 2025-04-17 | 86.70 | 86.70 | ↑$0.00 (0.00%) | 86.70 | 86.70 | 34 |
| 2025-04-16 | 86.70 | 86.70 | ↑$0.00 (0.00%) | 86.70 | 86.70 | 51 |
| 2025-04-15 | 84.52 | 86.70 | ↑$2.18 (2.58%) | 84.52 | 86.70 | 756 |
| 2025-04-14 | 87.57 | 87.29 | ↓$0.28 (-0.32%) | 86.90 | 87.57 | 3.46K |
| 2025-04-11 | 85.83 | 87.33 | ↑$1.50 (1.75%) | 84.91 | 87.33 | 1.49K |
| 2025-04-10 | 85.95 | 85.99 | ↑$0.04 (0.05%) | 85.95 | 85.99 | 609 |
| 2025-04-09 | 87.70 | 87.06 | ↓$0.64 (-0.73%) | 87.06 | 89.14 | 1.05K |
| 2025-04-08 | 87.70 | 86.69 | ↓$1.01 (-1.15%) | 86.69 | 87.70 | 1.60K |
| 2025-04-07 | 82.74 | 83.80 | ↑$1.06 (1.28%) | 82.52 | 84.50 | 1.09K |
| 2025-04-04 | 84.17 | 84.17 | ↑$0.00 (0.00%) | 84.17 | 84.17 | 429 |
| 2025-04-03 | 89.36 | 88.15 | ↓$1.21 (-1.35%) | 87.16 | 89.45 | 2.97K |
| 2025-04-02 | 89.04 | 89.35 | ↑$0.31 (0.35%) | 89.00 | 90.00 | 1.37K |
| 2025-04-01 | 88.00 | 89.35 | ↑$1.35 (1.53%) | 87.22 | 89.50 | 1.80K |
| 2025-03-31 | 89.45 | 89.45 | ↑$0.00 (0.00%) | 89.45 | 89.45 | 553 |
| 2025-03-28 | 90.30 | 89.45 | ↓$0.85 (-0.94%) | 89.40 | 90.30 | 1.52K |
| 2025-03-27 | 90.50 | 89.94 | ↓$0.56 (-0.62%) | 89.94 | 90.50 | 1.15K |
| 2025-03-26 | 87.99 | 89.46 | ↑$1.47 (1.67%) | 87.99 | 89.46 | 833 |
| 2025-03-25 | 90.73 | 90.73 | ↑$0.00 (0.00%) | 90.73 | 90.73 | 55 |
| 2025-03-24 | 89.20 | 90.73 | ↑$1.53 (1.72%) | 85.25 | 91.65 | 4.79K |
| 2025-03-21 | 93.75 | 93.75 | ↑$0.00 (0.00%) | 93.75 | 93.75 | 102 |
| 2025-03-20 | 92.89 | 93.75 | ↑$0.86 (0.93%) | 92.89 | 93.85 | 1.53K |
| 2025-03-19 | 98.91 | 96.00 | ↓$2.91 (-2.94%) | 94.99 | 98.91 | 5.98K |
Create an account or log in to view more rows.
$FORTY the FOMO will be epic
$FORTY come on bulls we can do it
don’t let bears win
$FORTY not good
$FORTY keep it going
$FORTY almost time for the running
$FORTY wtf is going on?
$FORTY hello
please hold.
$FORTY Wish I shorted
$FORTY what happens?
$FORTY today feels different to the moon