-
5 DAY PERFORMANCE
+3.35% -
1 MONTH PERFORMANCE
+6.06% -
3 MONTH PERFORMANCE
+8.77% -
6 MONTH PERFORMANCE
+1.87% -
YEAR-TO-DATE PERFORMANCE
+26.67% -
1 YEAR PERFORMANCE
+38.46%
Formula Systems (1985) Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $82.73 | $82.73 (0%) | $82.73 | $82.73 | 372 | $1.27 B |
| 11/18/2024 | $82.83 | $82.83 (0%) | $82.83 | $82.83 | 200 | $1.27 B |
| 11/15/2024 | $80.05 | $80.05 (0%) | $80.05 | $80.05 | 0 | $1.23 B |
| 11/14/2024 | $80.05 | $80.05 (0%) | $80.05 | $80.05 | 502 | $1.23 B |
| 11/13/2024 | $80.50 | $80.50 (0%) | $80.50 | $80.50 | 212 | $1.23 B |
| 11/12/2024 | $78.00 | $81.20 (4.1%) | $81.20 | $77.50 | 1,316 | $1.24 B |
| 11/11/2024 | $78.90 | $79.59 (0.87%) | $79.59 | $78.90 | 1,300 | $1.22 B |
| 11/08/2024 | $87.50 | $87.50 (0%) | $87.50 | $87.50 | 0 | $1.34 B |
| 11/07/2024 | $87.70 | $87.50 (-0.23%) | $87.70 | $87.50 | 600 | $1.34 B |
| 11/06/2024 | $86.56 | $86.56 (0%) | $86.56 | $86.56 | 0 | $1.32 B |
| 11/05/2024 | $86.56 | $86.56 (0%) | $86.56 | $86.56 | 0 | $1.32 B |
| 11/04/2024 | $85.27 | $86.56 (1.51%) | $86.56 | $85.27 | 1,003 | $1.32 B |
| 11/01/2024 | $84.44 | $84.44 (0%) | $84.44 | $84.44 | 112 | $1.29 B |
| 10/31/2024 | $84.59 | $85.20 (0.72%) | $86.23 | $84.59 | 3,900 | $1.30 B |
| 10/30/2024 | $87.00 | $86.99 (-0.01%) | $87.50 | $86.99 | 1,400 | $1.33 B |
| 10/29/2024 | $83.93 | $83.93 (0%) | $83.93 | $83.93 | 224 | $1.28 B |
| 10/28/2024 | $83.56 | $83.56 (0%) | $83.56 | $83.56 | 423 | $1.28 B |
| 10/25/2024 | $82.02 | $82.02 (0%) | $82.02 | $82.02 | 225 | $1.26 B |
| 10/24/2024 | $81.99 | $81.99 (0%) | $81.99 | $81.99 | 0 | $1.25 B |
| 10/23/2024 | $81.99 | $81.99 (0%) | $81.99 | $81.99 | 0 | $1.25 B |
| 10/22/2024 | $82.00 | $81.99 (-0.01%) | $82.00 | $81.99 | 800 | $1.25 B |
| 10/21/2024 | $78.00 | $78.00 (0%) | $78.00 | $78.00 | 0 | $1.19 B |
| 10/18/2024 | $78.00 | $78.00 (0%) | $78.00 | $78.00 | 0 | $1.19 B |
| 10/17/2024 | $78.00 | $78.00 (0%) | $78.00 | $78.00 | 415 | $1.19 B |
| 10/16/2024 | $76.61 | $76.95 (0.44%) | $76.95 | $76.61 | 516 | $1.18 B |
| 10/15/2024 | $74.22 | $74.22 (0%) | $74.22 | $74.22 | 0 | $1.14 B |
| 10/14/2024 | $74.22 | $74.22 (0%) | $74.22 | $74.22 | 0 | $1.14 B |
| 10/11/2024 | $74.22 | $74.22 (0%) | $74.22 | $74.22 | 0 | $1.14 B |
| 10/10/2024 | $74.22 | $74.22 (0%) | $74.22 | $74.22 | 240 | $1.14 B |
| 10/09/2024 | $78.46 | $78.46 (0%) | $78.46 | $78.46 | 0 | $1.20 B |
| 10/08/2024 | $78.46 | $78.46 (0%) | $78.46 | $78.46 | 0 | $1.20 B |
| 10/07/2024 | $78.46 | $78.46 (0%) | $78.46 | $78.46 | 313 | $1.20 B |
| 10/04/2024 | $77.56 | $77.56 (0%) | $77.56 | $77.56 | 0 | $1.19 B |
| 10/03/2024 | $77.56 | $77.56 (0%) | $77.56 | $77.56 | 200 | $1.19 B |
| 10/02/2024 | $78.81 | $77.39 (-1.8%) | $78.81 | $77.39 | 600 | $1.18 B |
| 10/01/2024 | $80.00 | $80.52 (0.65%) | $80.52 | $80.00 | 900 | $1.23 B |
| 09/30/2024 | $79.33 | $80.00 (0.84%) | $80.00 | $79.33 | 800 | $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 |