Formula Systems 1985 Ltd (FORTY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 90.02 | 0 | 0.00 | 87.49 | 90.02 | 87.49 | 26 |
| 1735256100 | 90.02 | 0 | 0.00 | 86.73 | 90.02 | 86.73 | 49 |
| 1735077840 | 90.02 | -3.33 | -3.57 | 92.24 | 92.24 | 90.02 | 47 |
| 1734996900 | 93.35 | 0 | 0.00 | 93.35 | 93.35 | 93.35 | 62 |
| 1734737700 | 93.35 | 0 | 0.00 | 93.55 | 93.55 | 93.33 | 39 |
| 1734651300 | 93.35 | -1.9 | -1.99 | 94.85 | 94.85 | 93.35 | 198 |
| 1734564900 | 95.25 | 0.5 | 0.53 | 94.93 | 96.47 | 94.93 | 541 |
| 1734478500 | 94.75 | -1.75 | -1.81 | 94.86 | 94.86 | 94.21 | 274 |
| 1734392100 | 96.5 | 0 | 0.00 | 93.21 | 96.5 | 93.21 | 183 |
| 1734132900 | 96.5 | 0 | 0.00 | 95.2 | 96.5 | 95.2 | 12 |
| 1734046500 | 96.5 | 0 | 0.00 | 96.68 | 96.68 | 96.5 | 18 |
| 1733960100 | 96.5 | 7.2 | 8.06 | 97.78 | 97.78 | 95.3 | 476 |
| 1733873700 | 89.3 | 0 | 0.00 | 97.63 | 97.63 | 89.3 | 149 |
| 1733787300 | 89.3 | 0 | 0.00 | 96 | 96 | 89.3 | 62 |
| 1733528100 | 89.3 | 0 | 0.00 | 95.85 | 95.85 | 89.3 | 36 |
| 1733441700 | 89.3 | 0 | 0.00 | 89.3 | 89.3 | 89.3 | 7 |
| 1733355300 | 89.3 | 0 | 0.00 | 91.79 | 91.79 | 89.3 | 93 |
| 1733268900 | 89.3 | 0 | 0.00 | 89.18 | 89.3 | 89.18 | 377 |
| 1733182500 | 89.3 | -0.18 | -0.20 | 86.81 | 89.3 | 86.81 | 807 |
| 1732917840 | 89.48 | 4.23 | 4.96 | 89.48 | 89.48 | 89.48 | 8 |
| 1732750500 | 85.25 | -2.02 | -2.31 | 87.27 | 87.279 | 85.25 | 408 |
| 1732664100 | 87.27 | 4.54 | 5.49 | 88.4 | 88.4 | 87 | 279 |
| 1732577700 | 82.73 | 0 | 0.00 | 87.06 | 87.06 | 82.73 | 111 |
| 1732318500 | 82.73 | 0 | 0.00 | 85.43 | 85.43 | 82.73 | 98 |
| 1732232100 | 82.73 | 0 | 0.00 | 84.27 | 84.27 | 82.73 | 127 |
| 1732145700 | 82.73 | 0 | 0.00 | 81.89 | 82.73 | 80.5 | 126 |
| 1732059300 | 82.73 | -0.1 | -0.12 | 82.65 | 82.75 | 82.65 | 372 |
| 1731972900 | 82.83 | 2.78 | 3.47 | 82.74 | 82.83 | 82.74 | 183 |
| 1731713700 | 80.05 | 0 | 0.00 | 81.84 | 81.84 | 80.05 | 173 |
| 1731627300 | 80.05 | -0.45 | -0.56 | 80.05 | 80.05 | 80.05 | 502 |
| 1731540900 | 80.5 | -0.7 | -0.86 | 79.17 | 80.5 | 79.17 | 212 |
| 1731454500 | 81.2 | 1.61 | 2.02 | 79.29 | 81.2 | 77.5 | 1316 |
| 1731368100 | 79.59 | -7.91 | -9.04 | 78.9 | 79.59 | 78.9 | 1292 |
| 1731108900 | 87.5 | 0 | 0.00 | 89.48 | 89.48 | 87.5 | 70 |
| 1731022500 | 87.5 | 0.94 | 1.09 | 87.5 | 87.7 | 87.5 | 560 |
| 1730936100 | 86.56 | 0 | 0.00 | 86.42 | 86.56 | 86.42 | 85 |
| 1730849700 | 86.56 | 0 | 0.00 | 86.56 | 86.56 | 86.56 | 13 |
| 1730763300 | 86.56 | 2.12 | 2.51 | 87.18 | 87.18 | 85.27 | 1003 |
| 1730500500 | 84.44 | -0.76 | -0.89 | 87.5 | 87.5 | 84.44 | 112 |
| 1730414100 | 85.2 | -1.79 | -2.06 | 87 | 87 | 84.585 | 3761 |
| 1730327700 | 86.99 | 3.06 | 3.65 | 84.89 | 87.5 | 84.89 | 1361 |
| 1730241300 | 83.93 | 0.37 | 0.44 | 84.1 | 84.1 | 83.93 | 224 |
| 1730154900 | 83.56 | 1.54 | 1.88 | 82.83 | 83.56 | 82.83 | 421 |
| 1729895700 | 82.02 | 0.03 | 0.04 | 82.85 | 82.85 | 82.02 | 225 |
| 1729809300 | 81.99 | 0 | 0.00 | 82.98 | 82.98 | 81.99 | 10 |
| 1729722900 | 81.99 | 0 | 0.00 | 82.23 | 82.23 | 81.99 | 5 |
| 1729636500 | 81.99 | 3.99 | 5.12 | 78.81 | 82.06 | 78.81 | 780 |
| 1729550100 | 78 | 0 | 0.00 | 79.7 | 79.7 | 78 | 127 |
| 1729290900 | 78 | 0 | 0.00 | 78.93 | 78.93 | 78 | 12 |
| 1729204500 | 78 | 1.05 | 1.36 | 78 | 78 | 78 | 415 |
| 1729118100 | 76.95 | 2.73 | 3.68 | 76.61 | 77 | 76.61 | 516 |
| 1729031700 | 74.22 | 0 | 0.00 | 77.7 | 77.78 | 74.22 | 25 |
| 1728945300 | 74.22 | 0 | 0.00 | 79 | 79 | 74.22 | 20 |
| 1728686100 | 74.22 | 0 | 0.00 | 74.84 | 74.84 | 74.22 | 5 |
| 1728599700 | 74.22 | -4.24 | -5.40 | 77.13 | 77.13 | 74.22 | 240 |
| 1728513300 | 78.46 | 0 | 0.00 | 77.48 | 78.46 | 77.48 | 18 |
| 1728426900 | 78.46 | 0 | 0.00 | 78.45 | 79.4 | 78.45 | 63 |
| 1728340500 | 78.46 | 0.9 | 1.16 | 78.46 | 78.46 | 78.46 | 313 |
| 1728081300 | 77.56 | 0 | 0.00 | 79.14 | 79.14 | 77.56 | 152 |
| 1727994900 | 77.56 | 0.17 | 0.22 | 78.97 | 78.97 | 77.56 | 166 |
| 1727908500 | 77.39 | -3.13 | -3.89 | 80.51 | 80.51 | 77.39 | 474 |
| 1727822100 | 80.52 | 0.52 | 0.65 | 80 | 80.52 | 80 | 851 |
| 1727735700 | 80 | 0.16 | 0.20 | 80 | 80 | 79.16 | 754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
