Formula Systems 1985 Ltd ADR (FORTY) Historical Stock Data
87.33 ↑1.34 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORTY is up 0.22% a day on average. There have been 23 days where Formula Systems 1985 Ltd ADR closed green and 7 days where FORTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 96.70 | 96.70 | ↑$0.00 (0.00%) | 96.70 | 96.70 | 163 |
| 2025-03-17 | 99.33 | 99.33 | ↑$0.00 (0.00%) | 99.33 | 99.33 | 298 |
| 2025-03-14 | 99.33 | 99.33 | ↑$0.00 (0.00%) | 99.33 | 99.33 | 146 |
| 2025-03-13 | 99.43 | 97.24 | ↓$2.19 (-2.21%) | 97.24 | 99.43 | 381 |
| 2025-03-12 | 98.99 | 98.99 | ↑$0.00 (0.00%) | 98.99 | 98.99 | 227 |
| 2025-03-11 | 93.40 | 96.48 | ↑$3.08 (3.30%) | 93.40 | 96.48 | 568 |
| 2025-03-07 | 91.25 | 91.25 | ↑$0.00 (0.00%) | 91.25 | 91.25 | 179 |
| 2025-03-06 | 91.22 | 91.22 | ↑$0.00 (0.00%) | 91.22 | 91.22 | 221 |
| 2025-03-05 | 92.00 | 92.00 | ↑$0.00 (0.00%) | 92.00 | 92.00 | 38 |
| 2025-03-04 | 89.81 | 92.00 | ↑$2.19 (2.44%) | 89.81 | 93.75 | 600 |
| 2025-03-03 | 95.77 | 95.77 | ↑$0.00 (0.00%) | 95.77 | 95.77 | 368 |
| 2025-02-28 | 93.22 | 94.59 | ↑$1.37 (1.47%) | 93.22 | 94.59 | 783 |
Create an account or log in to view more rows.
$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
$FORTY I warned everyone this company sucks
$FORTY come on I wana jump up and down
$FORTY I’ll be buying more if this dips!
$FORTY Burn burn burn