-
5 DAY PERFORMANCE
+0.03% -
1 MONTH PERFORMANCE
+3.23% -
3 MONTH PERFORMANCE
+10.24% -
6 MONTH PERFORMANCE
-4.43% -
YEAR-TO-DATE PERFORMANCE
+21.47% -
1 YEAR PERFORMANCE
+5.55%
Formula Systems (1985) Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $79.33 | $80.00 (0.84%) | $80.00 | $79.33 | 752 | $1.22 B |
| 09/27/2024 | $79.41 | $79.84 (0.54%) | $79.84 | $79.41 | 615 | $1.22 B |
| 09/26/2024 | $79.30 | $79.31 (0.01%) | $79.40 | $79.30 | 710 | $1.21 B |
| 09/25/2024 | $75.80 | $76.55 (0.99%) | $77.00 | $75.60 | 4,203 | $1.17 B |
| 09/24/2024 | $76.21 | $75.39 (-1.08%) | $76.21 | $75.39 | 424 | $1.15 B |
| 09/23/2024 | $73.17 | $73.17 (0%) | $73.17 | $73.17 | 411 | $1.12 B |
| 09/20/2024 | $70.52 | $70.52 (0%) | $70.52 | $70.52 | 212 | $1.08 B |
| 09/19/2024 | $74.19 | $74.19 (0%) | $74.19 | $74.19 | 217 | $1.14 B |
| 09/18/2024 | $73.28 | $73.28 (0%) | $73.28 | $73.28 | 0 | $1.12 B |
| 09/17/2024 | $73.28 | $73.28 (0%) | $73.28 | $73.28 | 608 | $1.12 B |
| 09/16/2024 | $76.33 | $76.33 (0%) | $76.33 | $76.33 | 300 | $1.17 B |
| 09/13/2024 | $76.87 | $76.90 (0.04%) | $76.90 | $76.86 | 521 | $1.18 B |
| 09/12/2024 | $76.90 | $76.90 (0%) | $76.90 | $76.90 | 400 | $1.18 B |
| 09/11/2024 | $74.89 | $74.89 (0%) | $74.89 | $74.89 | 0 | $1.15 B |
| 09/10/2024 | $74.24 | $74.89 (0.88%) | $74.89 | $74.24 | 500 | $1.15 B |
| 09/09/2024 | $74.79 | $74.00 (-1.06%) | $74.79 | $74.00 | 508 | $1.13 B |
| 09/06/2024 | $78.71 | $78.71 (0%) | $78.71 | $78.71 | 300 | $1.20 B |
| 09/05/2024 | $77.21 | $77.21 (0%) | $77.21 | $77.21 | 200 | $1.18 B |
| 09/04/2024 | $74.41 | $74.41 (0%) | $74.41 | $74.41 | 200 | $1.14 B |
| 09/03/2024 | $76.38 | $76.38 (0%) | $76.38 | $76.38 | 230 | $1.17 B |
| 08/30/2024 | $76.85 | $76.85 (0%) | $76.85 | $76.85 | 750 | $1.18 B |
| 08/29/2024 | $76.85 | $76.85 (0%) | $76.85 | $76.85 | 425 | |
| 08/28/2024 | $76.85 | $76.85 (0%) | $76.85 | $76.85 | 200 | $1.18 B |
| 08/27/2024 | $75.93 | $75.93 (0%) | $75.93 | $75.93 | 262 | $1.16 B |
| 08/26/2024 | $75.93 | $75.93 (0%) | $75.93 | $75.93 | 205 | $1.16 B |
| 08/23/2024 | $76.06 | $76.06 (0%) | $76.06 | $76.06 | 181 | $1.16 B |
| 08/22/2024 | $76.06 | $76.06 (0%) | $76.06 | $76.06 | 140 | $1.16 B |
| 08/21/2024 | $76.06 | $76.06 (0%) | $76.06 | $76.06 | 100 | $1.16 B |
| 08/20/2024 | $76.06 | $76.06 (0%) | $76.06 | $76.06 | 300 | $1.16 B |
| 08/19/2024 | $78.30 | $78.30 (0%) | $78.30 | $78.30 | 100 | $1.20 B |
| 08/16/2024 | $78.30 | $78.30 (0%) | $78.30 | $78.30 | 300 | $1.20 B |
| 08/15/2024 | $75.70 | $75.70 (0%) | $75.70 | $75.70 | 112 | $1.16 B |
| 08/14/2024 | $74.00 | $74.00 (0%) | $74.00 | $74.00 | 0 | |
| 08/13/2024 | $74.14 | $74.00 (-0.19%) | $74.14 | $74.00 | 1,000 | $1.13 B |
| 08/12/2024 | $75.69 | $75.69 (0%) | $75.69 | $75.69 | 0 | |
| 08/09/2024 | $74.50 | $75.69 (1.6%) | $75.69 | $74.23 | 2,342 | $1.16 B |
| 08/08/2024 | $72.30 | $72.30 (0%) | $72.30 | $72.30 | 0 | |
| 08/07/2024 | $72.30 | $72.30 (0%) | $72.30 | $72.30 | 603 | $1.11 B |
| 08/06/2024 | $69.28 | $71.12 (2.66%) | $71.12 | $69.28 | 400 | $1.09 B |
| 08/05/2024 | $73.50 | $73.50 (0%) | $73.50 | $73.50 | 0 | |
| 08/02/2024 | $74.90 | $73.50 (-1.87%) | $74.90 | $73.50 | 4,146 | $1.12 B |
| 08/01/2024 | $77.76 | $74.99 (-3.56%) | $77.76 | $74.67 | 1,900 | $1.15 B |
| 07/31/2024 | $78.24 | $78.42 (0.23%) | $78.42 | $78.20 | 626 | $1.20 B |
| 07/30/2024 | $81.25 | $80.00 (-1.54%) | $81.61 | $78.99 | 9,900 | $1.22 B |
| 07/29/2024 | $82.82 | $82.99 (0.21%) | $83.00 | $82.65 | 1,400 | $1.27 B |
| 07/26/2024 | $87.10 | $87.10 (0%) | $87.10 | $87.10 | 0 | |
| 07/25/2024 | $87.10 | $87.10 (0%) | $87.10 | $87.10 | 0 | |
| 07/24/2024 | $87.10 | $87.10 (0%) | $87.10 | $87.10 | 0 | |
| 07/23/2024 | $85.89 | $87.10 (1.41%) | $87.10 | $85.89 | 900 | $1.33 B |
| 07/22/2024 | $80.21 | $80.21 (0%) | $80.21 | $80.21 | 0 | |
| 07/19/2024 | $80.21 | $80.21 (0%) | $80.21 | $80.21 | 0 | |
| 07/18/2024 | $80.21 | $80.21 (0%) | $80.21 | $80.21 | 0 | $1.19 B |
| 07/17/2024 | $80.21 | $80.21 (0%) | $80.21 | $80.21 | 200 | $1.23 B |
| 07/16/2024 | $78.65 | $78.65 (0%) | $78.65 | $78.65 | 0 | |
| 07/15/2024 | $78.65 | $78.65 (0%) | $78.65 | $78.65 | 300 | $1.19 B |
| 07/12/2024 | $78.65 | $78.65 (0%) | $78.65 | $78.65 | 250 | |
| 07/11/2024 | $78.65 | $78.65 (0%) | $78.65 | $78.65 | 200 | |
| 07/10/2024 | $78.65 | $78.65 (0%) | $78.65 | $78.65 | 113 | $1.20 B |
| 07/09/2024 | $76.61 | $78.00 (1.81%) | $78.00 | $76.61 | 524 | $1.19 B |
| 07/08/2024 | $76.20 | $76.20 (0%) | $76.20 | $76.20 | 449 | $1.17 B |
| 07/05/2024 | $71.96 | $71.96 (0%) | $71.96 | $71.96 | 0 | |
| 07/03/2024 | $71.96 | $71.96 (0%) | $71.96 | $71.96 | 0 | |
| 07/02/2024 | $71.96 | $71.96 (0%) | $71.96 | $71.96 | 0 | |
| 07/01/2024 | $71.96 | $71.96 (0%) | $71.96 | $71.96 | 202 | $1.10 B |