FORMULA SYS 1985 LTD SPONSORED ADR Historical Stock Price

Below is the stock price history for Formula Sys 1985 Ltd Sponsored Adr FORTY. Data is recorded each day for the historical open, high, low, close and volume. The Formula Sys 1985 Ltd Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Formula Sys 1985 Ltd Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-07 40.75 40.75 40.75 40.75 300
2017-10-19 41.20 41.20 41.20 41.20 200
2017-10-17 42.12 42.12 42.12 42.12 17
2017-09-11 40.50 40.50 40.50 40.50 100
2017-09-07 40.20 40.20 40.20 40.20 12
2017-08-30 38.49 38.49 38.49 38.49 48
2017-08-02 35.78 35.78 35.76 35.76 300
2017-06-29 36.30 36.30 36.30 36.30 200
2017-06-13 38.50 38.50 38.50 38.50 96
2017-04-11 40.39 40.39 40.39 40.39 442
2017-01-24 37.60 37.60 37.60 37.60 157
2017-01-20 39.49 39.49 39.49 39.49 57
2017-01-03 40.20 40.20 40.20 40.20 123
2016-12-19 41.00 41.00 41.00 41.00 129
2016-12-15 40.50 40.50 39.75 39.75 101
2016-12-14 41.35 41.55 41.35 41.55 200
2016-12-12 41.76 41.76 41.76 41.76 800
2016-11-29 41.07 41.07 41.05 41.05 102
2016-08-30 39.57 39.57 39.57 39.57 130
2016-07-25 36.00 36.00 36.00 36.00 145
2016-07-18 34.49 34.49 34.10 34.11 748
2016-07-13 33.07 33.07 33.07 33.07 138
2016-07-11 32.62 32.62 32.56 32.56 200
2016-06-30 32.49 32.55 32.49 32.55 300
2016-06-24 32.78 32.78 32.60 32.60 300
2016-06-22 32.94 32.94 32.94 32.94 100
2016-06-16 32.10 32.44 32.10 32.34 1,000
2016-04-13 31.00 31.00 31.00 31.00 280
2016-04-08 30.14 30.14 30.14 30.14 17
2016-04-04 30.15 30.15 30.15 30.15 140

» More Formula Sys 1985 Ltd Sponsored Adr Stock Price History

To see other companies like Formula Sys 1985 Ltd Sponsored Adr (FORTY), view our stock market today for news, and other data.