NasdaqGS - Delayed Quote USD

Formula Systems (1985) Ltd. (FORTY)

Compare
82.99
+0.93
+(1.13%)
As of January 10 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 80.15 82.99 82.99 82.99 82.99 30
Jan 8, 2025 86.00 86.00 86.00 86.00 86.00 -
Jan 7, 2025 86.00 86.00 86.00 86.00 86.00 300
Jan 6, 2025 85.74 87.46 85.74 87.46 87.46 1,000
Jan 3, 2025 83.00 83.00 83.00 83.00 83.00 -
Jan 2, 2025 83.70 83.70 81.90 83.00 83.00 1,100
Dec 31, 2024 89.00 89.00 89.00 89.00 89.00 -
Dec 30, 2024 92.22 92.22 89.00 89.00 89.00 300
Dec 27, 2024 93.35 93.35 93.35 93.35 93.35 -
Dec 26, 2024 93.35 93.35 93.35 93.35 93.35 -
Dec 24, 2024 93.35 93.35 93.35 93.35 93.35 -
Dec 23, 2024 93.35 93.35 93.35 93.35 93.35 -
Dec 20, 2024 93.35 93.35 93.35 93.35 93.35 -
Dec 19, 2024 93.35 93.35 93.35 93.35 93.35 200
Dec 18, 2024 96.40 96.47 95.25 95.25 95.25 500
Dec 17, 2024 94.75 94.75 94.75 94.75 94.75 300
Dec 16, 2024 96.50 96.50 96.50 96.50 96.50 -
Dec 13, 2024 96.50 96.50 96.50 96.50 96.50 -
Dec 12, 2024 96.50 96.50 96.50 96.50 96.50 -
Dec 11, 2024 95.55 96.50 95.30 96.50 96.50 500
Dec 10, 2024 89.30 89.30 89.30 89.30 89.30 -
Dec 9, 2024 89.30 89.30 89.30 89.30 89.30 -
Dec 6, 2024 89.30 89.30 89.30 89.30 89.30 -
Dec 5, 2024 89.30 89.30 89.30 89.30 89.30 -
Dec 4, 2024 89.30 89.30 89.30 89.30 89.30 -
Dec 3, 2024 89.30 89.30 89.30 89.30 89.30 -
Dec 2, 2024 86.81 89.30 86.81 89.30 89.30 800
Nov 29, 2024 85.25 85.25 85.25 85.25 85.25 -
Nov 27, 2024 87.28 87.28 85.25 85.25 85.25 400
Nov 26, 2024 87.00 87.27 87.00 87.27 87.27 300
Nov 25, 2024 82.73 82.73 82.73 82.73 82.73 -
Nov 22, 2024 82.73 82.73 82.73 82.73 82.73 -
Nov 21, 2024 82.73 82.73 82.73 82.73 82.73 -
Nov 20, 2024 82.73 82.73 82.73 82.73 82.73 -
Nov 19, 2024 82.73 82.73 82.73 82.73 82.73 400
Nov 18, 2024 82.83 82.83 82.83 82.83 82.83 200
Nov 15, 2024 80.05 80.05 80.05 80.05 80.05 -
Nov 14, 2024 80.05 80.05 80.05 80.05 80.05 500
Nov 13, 2024 80.50 80.50 80.50 80.50 80.50 200
Nov 12, 2024 78.00 81.20 77.50 81.20 81.20 1,300
Nov 11, 2024 78.90 79.59 78.90 79.59 79.59 1,300
Nov 8, 2024 87.50 87.50 87.50 87.50 87.50 -
Nov 7, 2024 87.70 87.70 87.50 87.50 87.50 600
Nov 6, 2024 86.56 86.56 86.56 86.56 86.56 -
Nov 5, 2024 86.56 86.56 86.56 86.56 86.56 -
Nov 4, 2024 85.27 86.56 85.27 86.56 86.56 1,000
Nov 1, 2024 84.44 84.44 84.44 84.44 84.44 100
Oct 31, 2024 84.59 86.23 84.59 85.20 85.20 3,900
Oct 30, 2024 87.00 87.50 86.99 86.99 86.99 1,400
Oct 29, 2024 83.93 83.93 83.93 83.93 83.93 200
Oct 28, 2024 83.56 83.56 83.56 83.56 83.56 400
Oct 25, 2024 82.02 82.02 82.02 82.02 82.02 200
Oct 24, 2024 81.99 81.99 81.99 81.99 81.99 -
Oct 23, 2024 81.99 81.99 81.99 81.99 81.99 -
Oct 22, 2024 82.00 82.00 81.99 81.99 81.99 800
Oct 21, 2024 78.00 78.00 78.00 78.00 78.00 -
Oct 18, 2024 78.00 78.00 78.00 78.00 78.00 -
Oct 17, 2024 78.00 78.00 78.00 78.00 78.00 400
Oct 16, 2024 76.61 76.95 76.61 76.95 76.95 500
Oct 15, 2024 74.22 74.22 74.22 74.22 74.22 -
Oct 14, 2024 74.22 74.22 74.22 74.22 74.22 -
Oct 11, 2024 74.22 74.22 74.22 74.22 74.22 -
Oct 10, 2024 74.22 74.22 74.22 74.22 74.22 200
Oct 9, 2024 78.46 78.46 78.46 78.46 78.46 -
Oct 8, 2024 78.46 78.46 78.46 78.46 78.46 -
Oct 7, 2024 78.46 78.46 78.46 78.46 78.46 300
Oct 4, 2024 77.56 77.56 77.56 77.56 77.56 -
Oct 3, 2024 77.56 77.56 77.56 77.56 77.56 200
Oct 2, 2024 78.81 78.81 77.39 77.39 77.39 600
Oct 1, 2024 80.00 80.52 80.00 80.52 80.52 900
Sep 30, 2024 79.33 80.00 79.33 80.00 80.00 800
Sep 27, 2024 79.41 79.84 79.41 79.84 79.84 600
Sep 26, 2024 79.30 79.40 79.30 79.31 79.31 700
Sep 25, 2024 75.80 77.00 75.60 76.55 76.55 4,200
Sep 24, 2024 76.21 76.21 75.39 75.39 75.39 400
Sep 23, 2024 73.17 73.17 73.17 73.17 73.17 400
Sep 20, 2024 70.52 70.52 70.52 70.52 70.52 200
Sep 19, 2024 74.19 74.19 74.19 74.19 74.19 200
Sep 18, 2024 73.28 73.28 73.28 73.28 73.28 -
Sep 17, 2024 73.28 73.28 73.28 73.28 73.28 600
Sep 16, 2024 76.33 76.33 76.33 76.33 76.33 300
Sep 13, 2024 76.87 76.90 76.86 76.90 76.90 500
Sep 12, 2024 0.62 Dividend
Sep 12, 2024 76.90 76.90 76.90 76.90 76.90 400
Sep 11, 2024 74.89 74.89 74.89 74.89 74.27 -
Sep 10, 2024 74.24 74.89 74.24 74.89 74.27 500
Sep 9, 2024 74.79 74.79 74.00 74.00 73.38 500
Sep 6, 2024 78.71 78.71 78.71 78.71 78.05 300
Sep 5, 2024 77.21 77.21 77.21 77.21 76.57 200
Sep 4, 2024 74.41 74.41 74.41 74.41 73.79 200
Sep 3, 2024 76.38 76.38 76.38 76.38 75.74 200
Aug 30, 2024 76.85 76.85 76.85 76.85 76.21 -
Aug 29, 2024 76.85 76.85 76.85 76.85 76.21 -
Aug 28, 2024 76.85 76.85 76.85 76.85 76.21 200
Aug 27, 2024 75.93 75.93 75.93 75.93 75.30 -
Aug 26, 2024 75.93 75.93 75.93 75.93 75.30 200
Aug 23, 2024 76.06 76.06 76.06 76.06 75.43 -
Aug 22, 2024 76.06 76.06 76.06 76.06 75.43 -
Aug 21, 2024 76.06 76.06 76.06 76.06 75.43 100
Aug 20, 2024 76.06 76.06 76.06 76.06 75.43 300
Aug 19, 2024 78.30 78.30 78.30 78.30 77.65 100
Aug 16, 2024 78.30 78.30 78.30 78.30 77.65 300
Aug 15, 2024 75.70 75.70 75.70 75.70 75.07 100
Aug 14, 2024 74.00 74.00 74.00 74.00 73.38 -
Aug 13, 2024 74.14 74.14 74.00 74.00 73.38 1,000
Aug 12, 2024 75.69 75.69 75.69 75.69 75.06 -
Aug 9, 2024 74.50 75.69 74.23 75.69 75.06 2,300
Aug 8, 2024 72.30 72.30 72.30 72.30 71.70 -
Aug 7, 2024 72.30 72.30 72.30 72.30 71.70 600
Aug 6, 2024 69.28 71.12 69.28 71.12 70.53 400
Aug 5, 2024 73.50 73.50 73.50 73.50 72.89 -
Aug 2, 2024 74.90 74.90 73.50 73.50 72.89 4,100
Aug 1, 2024 77.76 77.76 74.67 74.99 74.37 1,900
Jul 31, 2024 78.24 78.42 78.20 78.42 77.77 600
Jul 30, 2024 81.25 81.61 78.99 80.00 79.33 9,900
Jul 29, 2024 82.82 83.00 82.65 82.99 82.30 1,400
Jul 26, 2024 87.10 87.10 87.10 87.10 86.37 -
Jul 25, 2024 87.10 87.10 87.10 87.10 86.37 -
Jul 24, 2024 87.10 87.10 87.10 87.10 86.37 -
Jul 23, 2024 85.89 87.10 85.89 87.10 86.37 900
Jul 22, 2024 80.21 80.21 80.21 80.21 79.54 -
Jul 19, 2024 80.21 80.21 80.21 80.21 79.54 -
Jul 18, 2024 80.21 80.21 80.21 80.21 79.54 -
Jul 17, 2024 80.21 80.21 80.21 80.21 79.54 200
Jul 16, 2024 78.65 78.65 78.65 78.65 77.99 -
Jul 15, 2024 78.65 78.65 78.65 78.65 77.99 300
Jul 12, 2024 78.65 78.65 78.65 78.65 77.99 -
Jul 11, 2024 78.65 78.65 78.65 78.65 77.99 200
Jul 10, 2024 78.65 78.65 78.65 78.65 77.99 100
Jul 9, 2024 76.61 78.00 76.61 78.00 77.35 500
Jul 8, 2024 76.20 76.20 76.20 76.20 75.57 400
Jul 5, 2024 71.96 71.96 71.96 71.96 71.36 -
Jul 3, 2024 71.96 71.96 71.96 71.96 71.36 -
Jul 2, 2024 71.96 71.96 71.96 71.96 71.36 -
Jul 1, 2024 71.96 71.96 71.96 71.96 71.36 200
Jun 28, 2024 72.00 72.00 72.00 72.00 71.40 -
Jun 27, 2024 72.00 72.00 72.00 72.00 71.40 -
Jun 26, 2024 72.00 72.00 72.00 72.00 71.40 -
Jun 25, 2024 72.00 72.00 72.00 72.00 71.40 -
Jun 24, 2024 72.00 72.00 72.00 72.00 71.40 -
Jun 21, 2024 72.00 72.00 72.00 72.00 71.40 -
Jun 20, 2024 72.00 72.00 72.00 72.00 71.40 100
Jun 18, 2024 72.00 72.00 72.00 72.00 71.40 -
Jun 17, 2024 71.23 72.00 71.23 72.00 71.40 300
Jun 14, 2024 72.55 72.55 72.55 72.55 71.95 -
Jun 13, 2024 72.55 72.55 72.55 72.55 71.95 -
Jun 12, 2024 69.88 72.55 69.88 72.55 71.95 300
Jun 11, 2024 71.56 71.56 71.56 71.56 70.96 100
Jun 10, 2024 70.69 70.69 70.69 70.69 70.10 100
Jun 7, 2024 69.07 69.07 69.07 69.07 68.49 200
Jun 6, 2024 71.40 71.40 71.40 71.40 70.81 -
Jun 5, 2024 71.40 71.40 71.40 71.40 70.81 300
Jun 4, 2024 78.75 78.75 78.75 78.75 78.09 -
Jun 3, 2024 78.75 78.75 78.75 78.75 78.09 -
May 31, 2024 78.75 78.75 78.75 78.75 78.09 100
May 30, 2024 79.95 80.00 79.95 80.00 79.33 600
May 29, 2024 81.45 81.45 81.45 81.45 80.77 300
May 28, 2024 78.58 78.58 78.58 78.58 77.93 100
May 24, 2024 79.14 81.40 77.28 78.58 77.93 2,500
May 23, 2024 80.41 81.20 78.22 78.22 77.57 2,500
May 22, 2024 81.21 81.21 81.21 81.21 80.53 -
May 21, 2024 81.21 81.21 81.21 81.21 80.53 -
May 20, 2024 81.21 81.21 81.21 81.21 80.53 -
May 17, 2024 81.21 81.28 81.21 81.21 80.53 400
May 16, 2024 83.24 84.60 82.20 82.20 81.52 2,800
May 15, 2024 85.32 86.06 79.03 79.03 78.37 900
May 14, 2024 82.78 82.78 82.78 82.78 82.09 -
May 13, 2024 82.78 82.78 82.78 82.78 82.09 400
May 10, 2024 84.27 84.27 84.27 84.27 83.57 300
May 9, 2024 81.47 84.22 81.47 84.12 83.42 1,000
May 8, 2024 78.82 80.44 78.82 80.44 79.77 600
May 7, 2024 76.80 76.80 76.80 76.80 76.16 -
May 6, 2024 76.80 76.80 76.80 76.80 76.16 -
May 3, 2024 75.31 76.80 75.31 76.80 76.16 500
May 2, 2024 75.00 75.00 75.00 75.00 74.38 300
May 1, 2024 73.05 73.05 73.00 73.00 72.39 400
Apr 30, 2024 74.80 74.80 74.80 74.80 74.18 -
Apr 29, 2024 74.80 74.80 74.80 74.80 74.18 -
Apr 26, 2024 72.52 74.80 72.52 74.80 74.18 300
Apr 25, 2024 74.60 74.60 74.60 74.60 73.98 100
Apr 24, 2024 74.60 74.60 74.60 74.60 73.98 -
Apr 23, 2024 74.60 74.60 74.60 74.60 73.98 200
Apr 22, 2024 75.00 75.00 75.00 75.00 74.38 200
Apr 19, 2024 74.15 74.15 74.15 74.15 73.53 -
Apr 18, 2024 74.15 74.15 74.15 74.15 73.53 -
Apr 17, 2024 72.66 74.15 72.66 74.15 73.53 500
Apr 16, 2024 74.60 74.60 74.60 74.60 73.98 400
Apr 15, 2024 77.26 77.26 77.26 77.26 76.62 400
Apr 12, 2024 79.50 79.50 78.30 79.30 78.64 600
Apr 11, 2024 80.05 80.05 80.05 80.05 79.38 -
Apr 10, 2024 80.05 80.05 80.05 80.05 79.38 -
Apr 9, 2024 80.83 80.83 80.05 80.05 79.38 300
Apr 8, 2024 80.10 83.09 80.10 83.09 82.40 1,500
Apr 5, 2024 78.00 78.00 78.00 78.00 77.35 1,200
Apr 4, 2024 77.71 79.34 77.29 79.34 78.68 600
Apr 3, 2024 0.64 Dividend
Apr 3, 2024 79.91 81.22 75.02 81.22 80.54 700
Apr 2, 2024 80.95 80.95 80.95 80.95 79.64 400
Apr 1, 2024 83.01 83.01 83.01 83.01 81.67 -
Mar 28, 2024 83.01 83.01 83.01 83.01 81.67 -
Mar 27, 2024 83.01 83.01 83.01 83.01 81.67 -
Mar 26, 2024 83.01 83.01 83.01 83.01 81.67 300
Mar 25, 2024 83.01 83.01 83.01 83.01 81.67 1,000
Mar 22, 2024 81.88 83.19 80.60 83.01 81.67 1,700
Mar 21, 2024 82.20 82.22 82.20 82.21 80.88 500
Mar 20, 2024 82.10 82.10 82.10 82.10 80.77 400
Mar 19, 2024 79.57 79.57 79.27 79.27 77.99 500
Mar 18, 2024 78.75 78.75 78.75 78.75 77.48 100
Mar 15, 2024 78.75 78.75 78.75 78.75 77.48 200
Mar 14, 2024 75.50 75.50 75.50 75.50 74.28 -
Mar 13, 2024 75.50 75.50 75.50 75.50 74.28 -
Mar 12, 2024 74.51 75.50 74.51 75.50 74.28 500
Mar 11, 2024 77.81 77.81 77.81 77.81 76.55 -
Mar 8, 2024 77.81 77.81 77.81 77.81 76.55 300
Mar 7, 2024 77.68 77.68 77.68 77.68 76.43 300
Mar 6, 2024 75.54 76.63 75.54 76.63 75.39 300
Mar 5, 2024 78.13 78.13 77.42 77.42 76.17 600
Mar 4, 2024 76.76 76.76 76.76 76.76 75.52 200
Mar 1, 2024 76.76 76.76 76.76 76.76 75.52 -
Feb 29, 2024 76.76 76.76 76.76 76.76 75.52 300
Feb 28, 2024 76.99 76.99 76.99 76.99 75.75 -
Feb 27, 2024 76.99 76.99 76.99 76.99 75.75 300
Feb 26, 2024 75.00 76.44 75.00 76.44 75.21 800
Feb 23, 2024 73.09 74.80 73.09 73.60 72.41 800
Feb 22, 2024 72.32 72.32 72.32 72.32 71.15 100
Feb 21, 2024 73.04 73.04 73.03 73.03 71.85 200
Feb 20, 2024 71.61 72.98 71.61 72.98 71.80 600
Feb 16, 2024 69.87 69.87 69.87 69.87 68.74 -
Feb 15, 2024 69.87 69.87 69.87 69.87 68.74 -
Feb 14, 2024 69.87 69.87 69.87 69.87 68.74 -
Feb 13, 2024 69.87 69.87 69.87 69.87 68.74 -
Feb 12, 2024 69.87 69.87 69.87 69.87 68.74 500
Feb 9, 2024 67.43 69.87 67.43 69.87 68.74 2,000
Feb 8, 2024 66.03 66.03 66.03 66.03 64.96 -
Feb 7, 2024 66.03 66.03 66.03 66.03 64.96 -
Feb 6, 2024 65.83 66.83 65.83 66.03 64.96 600
Feb 5, 2024 68.90 68.90 68.90 68.90 67.79 -
Feb 2, 2024 68.90 68.90 68.90 68.90 67.79 300
Feb 1, 2024 66.62 66.62 66.62 66.62 65.54 -
Jan 31, 2024 66.62 66.62 66.62 66.62 65.54 -
Jan 30, 2024 66.62 66.62 66.62 66.62 65.54 200
Jan 29, 2024 66.04 66.04 66.04 66.04 64.97 -
Jan 26, 2024 66.04 66.04 66.04 66.04 64.97 100
Jan 25, 2024 66.97 67.10 66.00 66.04 64.97 1,600
Jan 24, 2024 60.39 60.39 60.39 60.39 59.41 -
Jan 23, 2024 60.39 60.39 60.39 60.39 59.41 300
Jan 22, 2024 63.81 63.81 63.81 63.81 62.78 -
Jan 19, 2024 63.81 63.81 63.81 63.81 62.78 -
Jan 18, 2024 63.41 65.78 63.41 63.81 62.78 700
Jan 17, 2024 60.43 60.43 60.43 60.43 59.45 600
Jan 16, 2024 64.21 64.21 64.21 64.21 63.17 -

Related Tickers

MGIC.TA Magic Software Enterprises Ltd.
4,308.00
+1.20%
 
ZENSARTECH.BO Zensar Technologies Limited
745.45
-4.45%
 
MGIC Magic Software Enterprises Ltd.
11.66
+1.80%
 
SASKEN.NS Sasken Technologies Limited
2,031.55
-5.31%
 
CLPS CLPS Incorporation
1.0999
-0.91%
 
HCKT The Hackett Group, Inc.
28.70
-0.97%
 
TTGT TechTarget, Inc.
18.16
-0.49%
 
EXLS ExlService Holdings, Inc.
45.38
+0.60%
 
NABL N-able, Inc.
8.93
-1.87%
 
WIT Wipro Limited
3.4000
-3.41%