Formula Systems (1985) Lt... (FORTY)
94.59
0.00 (0.00%)
At close: Mar 03, 2025, 10:01 AM
FORTY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 93.22 | 94.59 | 93.22 | 94.59 | -1.33 | -1.39% | 782 |
| Feb 27, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | -0.68 | -0.70% | 202 |
| Feb 26, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 0.00 | 0.00% | 0 |
| Feb 25, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | -0.16 | -0.17% | 200 |
| Feb 24, 2025 | 96.62 | 97.04 | 96.50 | 96.76 | -3.01 | -3.02% | 700 |
| Feb 21, 2025 | 99.77 | 99.77 | 99.77 | 99.77 | 0.34 | 0.34% | 255 |
| Feb 20, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | -0.49 | -0.49% | 200 |
| Feb 19, 2025 | 99.92 | 99.92 | 99.92 | 99.92 | -0.07 | -0.07% | 200 |
| Feb 18, 2025 | 98.00 | 99.99 | 98.00 | 99.99 | 0.87 | 0.88% | 600 |
| Feb 14, 2025 | 98.09 | 100.00 | 98.09 | 99.12 | 2.92 | 3.04% | 1,826 |
| Feb 13, 2025 | 95.09 | 96.20 | 95.09 | 96.20 | 0.90 | 0.94% | 1,230 |
| Feb 12, 2025 | 92.69 | 95.30 | 92.69 | 95.30 | -2.05 | -2.11% | 2,304 |
| Feb 11, 2025 | 97.35 | 97.35 | 97.35 | 97.35 | -0.17 | -0.17% | 600 |
| Feb 10, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 1.79 | 1.87% | 205 |
| Feb 7, 2025 | 95.70 | 95.73 | 95.70 | 95.73 | -0.27 | -0.28% | 1,148 |
| Feb 6, 2025 | 94.97 | 96.00 | 94.97 | 96.00 | -0.54 | -0.56% | 527 |
| Feb 5, 2025 | 95.10 | 96.54 | 95.10 | 96.54 | 4.18 | 4.53% | 2,804 |
| Feb 4, 2025 | 91.79 | 92.36 | 91.79 | 92.36 | 2.18 | 2.42% | 600 |
| Feb 3, 2025 | 90.00 | 90.81 | 90.00 | 90.18 | -1.09 | -1.19% | 500 |
| Jan 31, 2025 | 91.95 | 91.95 | 91.01 | 91.27 | -1.04 | -1.13% | 2,500 |
| Jan 30, 2025 | 90.95 | 92.31 | 89.80 | 92.31 | 3.96 | 4.48% | 1,400 |
| Jan 29, 2025 | 89.91 | 89.91 | 88.35 | 88.35 | 0.65 | 0.74% | 2,137 |
| Jan 28, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 87.60 | 87.96 | 87.10 | 87.70 | 0.72 | 0.83% | 1,330 |
| Jan 24, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 0.00 | 0.00% | 0 |
| Jan 23, 2025 | 86.96 | 86.98 | 86.96 | 86.98 | -1.80 | -2.03% | 300 |
| Jan 22, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | -1.77 | -1.95% | 343 |
| Jan 21, 2025 | 85.72 | 90.55 | 85.72 | 90.55 | 1.18 | 1.32% | 634 |
| Jan 17, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 1.59 | 1.81% | 400 |
| Jan 16, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | -0.42 | -0.48% | 116 |
| Jan 15, 2025 | 87.50 | 88.20 | 87.50 | 88.20 | 1.80 | 2.08% | 439 |
| Jan 14, 2025 | 87.24 | 87.24 | 84.60 | 86.40 | 3.41 | 4.11% | 500 |
| Jan 13, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 0.00 | 0.00% | 0 |
| Jan 10, 2025 | 80.15 | 83.20 | 80.15 | 82.99 | -3.01 | -3.50% | 3,900 |
| Jan 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 0.00 | 0.00% | 0 |
| Jan 7, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | -1.46 | -1.67% | 300 |
| Jan 6, 2025 | 85.74 | 87.46 | 85.74 | 87.46 | 4.46 | 5.37% | 1,028 |
| Jan 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 0.00 | 0.00% | 0 |
| Jan 2, 2025 | 83.70 | 83.70 | 81.90 | 83.00 | -6.00 | -6.74% | 1,132 |
| Dec 31, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 0.00 | 0.00% | 0 |
| Dec 30, 2024 | 92.22 | 92.22 | 89.00 | 89.00 | -4.35 | -4.66% | 327 |
| Dec 27, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 0.00 | 0.00% | 0 |
| Dec 26, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 0.00 | 0.00% | 0 |
| Dec 24, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 0.00 | 0.00% | 0 |
| Dec 20, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 0.00 | 0.00% | 0 |
| Dec 19, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | -1.90 | -1.99% | 200 |
| Dec 18, 2024 | 96.40 | 96.47 | 95.25 | 95.25 | 0.50 | 0.53% | 541 |
| Dec 17, 2024 | 94.75 | 94.75 | 94.75 | 94.75 | -1.75 | -1.81% | 300 |
| Dec 16, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 0.00 | 0.00% | 0 |