Formula Systems (1985) Ltd. American Depositary Sharesのデータ

Formula Systems (1985) Ltd. American Depositary Sharesの基本情報

名前 Formula Systems (1985) Ltd. American Depositary Shares
ティッカー FORTY
国 Israel
上場年 nan
セクター Technology

Formula Systems (1985) Ltd. American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 95.23 91.5 91.6 93.95 3900.0 93.95
2021-02-12 96.65 90.75 91.0 91.4 3700.0 91.4
2021-02-11 91.8 89.9 90.2 91.1 4000.0 91.1
2021-02-10 93.5 91.0 91.8 91.3 3700.0 91.3
2021-02-09 93.7 91.21 91.45 93.3 3900.0 93.3
2021-02-08 92.6 89.8 90.0 92.0 4000.0 92.0
2021-02-05 91.9 89.9 90.2 91.9 3100.0 91.9
2021-02-04 92.2 87.8 92.2 88.2 2900.0 88.2
2021-02-03 89.3 86.0 88.8 86.16 3500.0 86.16
2021-02-02 88.47 86.0 87.4 88.0 3500.0 88.0
2021-02-01 88.7 86.5 88.1 88.03 3100.0 88.03
2021-01-29 91.0 86.4 91.0 86.4 1000.0 86.4
2021-01-28 89.5 86.3 87.13 86.5 1200.0 86.5
2021-01-27 89.3 86.9 89.0 86.9 2600.0 86.9
2021-01-26 89.9 86.6 88.51 89.85 3600.0 89.85
2021-01-25 92.5 86.57 90.82 90.0 4600.0 90.0
2021-01-22 92.9 92.9 92.9 92.9 0.0 92.9
2021-01-21 94.0 91.8 92.7 92.9 2600.0 92.9
2021-01-20 97.5 94.5 97.5 96.6 2800.0 96.6
2021-01-19 93.4 88.0 89.02 92.3 4300.0 92.3
2021-01-15 87.3 81.8 87.0 84.2 2900.0 84.2
2021-01-14 88.0 86.4 87.0 87.3 4000.0 87.3
2021-01-13 87.5 86.1 87.2 87.0 3100.0 87.0
2021-01-12 85.8 84.8 85.7 85.3 3200.0 85.3
2021-01-11 86.0 83.9 83.9 85.7 2200.0 85.7
2021-01-08 87.0 84.9 86.4 84.9 1800.0 84.9
2021-01-07 86.5 84.2 86.5 84.21 2100.0 84.21
2021-01-06 88.15 81.8 81.8 88.15 2300.0 88.15
2021-01-05 85.0 81.5 84.9 83.25 4100.0 83.25
2021-01-04 86.95 81.0 86.95 83.9 3400.0 83.9
2020-12-31 85.5 85.5 85.5 85.5 500.0 85.5
2020-12-30 84.8 84.8 84.8 84.8 0.0 84.8
2020-12-29 84.81 84.8 84.81 84.8 400.0 84.8
2020-12-28 85.15 84.21 84.21 85.15 800.0 85.15
2020-12-24 90.0 81.8 82.8 81.8 4100.0 81.8
2020-12-23 83.2 81.01 81.66 82.65 3400.0 82.65
2020-12-22 86.1 80.6 82.0 82.5 3300.0 82.5
2020-12-21 80.7 76.9 78.0 78.0 3500.0 78.0
2020-12-18 78.7 77.4 77.4 78.36 700.0 78.36
2020-12-17 77.8 76.0 76.6 76.0 600.0 76.0
2020-12-16 78.5 78.5 78.5 78.5 500.0 78.5
2020-12-15 76.0 75.3 76.0 75.3 700.0 75.3
2020-12-14 79.3 77.5 77.9 77.5 700.0 77.5
2020-12-11 79.8 78.0 78.9 78.0 1200.0 78.0
2020-12-10 80.4 77.67 77.67 78.2 3100.0 78.2
2020-12-09 79.7 77.0 78.9 77.0 3300.0 77.0
2020-12-08 80.95 79.05 79.5 79.05 2400.0 79.05
2020-12-07 80.9 79.8 80.9 80.9 1800.0 80.9
2020-12-04 81.0 81.0 81.0 81.0 400.0 81.0
2020-12-03 80.0 78.9 80.0 78.9 700.0 78.9
2020-12-02 80.7 79.2 79.2 79.55 1900.0 79.55
2020-12-01 81.6 81.51 81.51 81.6 300.0 81.6
2020-11-30 79.5 77.5 79.0 79.5 400.0 79.5
2020-11-27 79.0 79.0 79.0 79.0 0.0 79.0
2020-11-25 79.5 79.0 79.5 79.0 400.0 79.0
2020-11-24 81.5 80.25 80.5 81.5 800.0 81.5
2020-11-23 81.5 81.5 81.5 81.5 600.0 81.5
2020-11-20 81.95 80.25 80.25 81.95 500.0 81.95
2020-11-19 80.6 80.6 80.6 80.6 0.0 80.6
2020-11-18 81.55 80.6 81.55 80.6 500.0 80.6
2020-11-17 79.9 77.5 77.5 79.9 2400.0 79.9
2020-11-16 79.95 79.95 79.95 79.95 700.0 79.95
2020-11-13 79.95 79.95 79.95 79.95 0.0 79.95
2020-11-12 79.95 79.95 79.95 79.95 200.0 79.95
2020-11-11 82.04 81.0 82.04 81.9 700.0 81.9
2020-11-10 82.63 78.29 82.63 78.29 400.0 78.29
2020-11-09 86.4 82.81 82.81 86.4 800.0 86.4
2020-11-06 89.88 88.67 89.88 89.84 400.0 89.84
2020-11-05 85.0 82.5 82.5 85.0 700.0 85.0
2020-11-04 81.75 81.5 81.5 81.75 300.0 81.75
2020-11-03 79.5 79.5 79.5 79.5 0.0 79.5
2020-11-02 79.5 79.5 79.5 79.5 200.0 79.5
2020-10-30 85.2 85.2 85.2 85.2 0.0 85.2
2020-10-29 85.2 85.2 85.2 85.2 0.0 85.2
2020-10-28 85.2 85.2 85.2 85.2 0.0 85.2
2020-10-27 85.2 85.2 85.2 85.2 0.0 85.2
2020-10-26 85.2 85.2 85.2 85.2 0.0 85.2
2020-10-23 85.2 85.2 85.2 85.2 0.0 85.2
2020-10-22 85.2 85.2 85.2 85.2 100.0 85.2
2020-10-21 85.2 85.2 85.2 85.2 100.0 85.2
2020-10-20 85.2 85.2 85.2 85.2 200.0 85.2
2020-10-19 85.2 85.2 85.2 85.2 500.0 85.2
2020-10-16 87.0 82.5 87.0 86.0 100.0 86.0
2020-10-15 87.0 82.5 87.0 86.0 1800.0 86.0
2020-10-14 90.0 90.0 90.0 90.0 0.0 90.0
2020-10-13 90.0 90.0 90.0 90.0 0.0 90.0
2020-10-12 90.0 86.77 86.77 90.0 1500.0 90.0
2020-10-09 86.5 86.5 86.5 86.5 0.0 86.5
2020-10-08 86.5 81.74 81.74 86.5 300.0 86.5
2020-10-07 85.13 85.13 85.13 85.13 0.0 85.13
2020-10-06 85.13 85.13 85.13 85.13 0.0 85.13
2020-10-05 85.13 85.13 85.13 85.13 0.0 85.13
2020-10-02 85.13 85.13 85.13 85.13 0.0 85.13
2020-10-01 85.13 84.71 84.71 85.13 400.0 85.13
2020-09-30 77.46 77.46 77.46 77.46 0.0 77.46
2020-09-29 77.46 77.46 77.46 77.46 0.0 77.46
2020-09-28 77.46 77.46 77.46 77.46 0.0 77.46
2020-09-25 77.46 77.46 77.46 77.46 0.0 77.46
2020-09-24 77.46 77.46 77.46 77.46 400.0 77.46
2020-09-23 81.0 81.0 81.0 81.0 300.0 81.0
2020-09-22 83.62 83.62 83.62 83.62 0.0 83.62
2020-09-21 83.62 83.62 83.62 83.62 0.0 83.62
2020-09-18 83.62 83.62 83.62 83.62 0.0 83.62
2020-09-17 83.62 83.62 83.62 83.62 0.0 83.62
2020-09-16 83.62 83.62 83.62 83.62 0.0 83.62
2020-09-15 83.62 83.62 83.62 83.62 0.0 83.62
2020-09-14 83.62 83.62 83.62 83.62 100.0 83.62
2020-09-11 83.95 80.0 80.6 83.62 3300.0 83.62
2020-09-10 89.44 89.44 89.44 89.44 0.0 89.44
2020-09-09 89.44 85.55 85.55 89.44 1100.0 89.44
2020-09-08 85.0 85.0 85.0 85.0 500.0 85.0
2020-09-04 87.14 82.22 87.1 82.22 1500.0 82.22
2020-09-03 89.1 89.1 89.1 89.1 400.0 89.1
2020-09-02 92.97 92.97 92.97 92.97 0.0 92.97
2020-09-01 92.97 92.97 92.97 92.97 0.0 92.45
2020-08-31 92.97 92.97 92.97 92.97 0.0 92.45
2020-08-28 92.97 92.97 92.97 92.97 0.0 92.45
2020-08-27 92.97 91.72 91.72 92.97 400.0 92.45
2020-08-26 95.75 95.7 95.7 95.75 600.0 95.21
2020-08-25 95.73 95.73 95.73 95.73 200.0 95.19
2020-08-24 97.5 96.12 97.5 96.12 700.0 95.58
2020-08-21 97.0 96.5 96.5 96.8 800.0 96.26
2020-08-20 96.5 96.5 96.5 96.5 400.0 95.96
2020-08-19 99.06 99.06 99.06 99.06 0.0 98.5
2020-08-18 99.06 99.06 99.06 99.06 100.0 98.5
2020-08-17 98.0 98.0 98.0 98.0 300.0 97.45
2020-08-14 94.92 94.92 94.92 94.92 0.0 94.39
2020-08-13 94.92 94.92 94.92 94.92 0.0 94.39
2020-08-12 94.92 94.92 94.92 94.92 300.0 94.39
2020-08-11 92.3 92.3 92.3 92.3 0.0 91.78
2020-08-10 92.3 92.3 92.3 92.3 0.0 91.78
2020-08-07 92.3 92.3 92.3 92.3 100.0 91.78
2020-08-06 92.9 91.96 92.9 92.9 700.0 92.38
2020-08-05 95.0 94.0 94.8 94.0 1000.0 93.47
2020-08-04 94.55 88.0 92.7 91.96 1400.0 91.44
2020-08-03 86.81 86.81 86.81 86.81 100.0 86.32
2020-07-31 86.81 86.81 86.81 86.81 0.0 86.32
2020-07-30 86.81 86.81 86.81 86.81 0.0 86.32
2020-07-29 86.81 86.81 86.81 86.81 0.0 86.32
2020-07-28 86.81 86.1 86.1 86.81 500.0 86.32
2020-07-27 82.6 82.6 82.6 82.6 0.0 82.14
2020-07-24 83.6 82.6 83.6 82.6 1000.0 82.14
2020-07-23 86.05 86.0 86.0 86.01 500.0 85.53
2020-07-22 88.02 88.02 88.02 88.02 300.0 87.53
2020-07-21 83.2 82.52 83.2 82.52 500.0 82.06
2020-07-20 78.3 78.3 78.3 78.3 0.0 77.86
2020-07-17 78.3 78.3 78.3 78.3 300.0 77.86
2020-07-16 78.2 78.2 78.2 78.2 0.0 77.76
2020-07-15 78.2 78.2 78.2 78.2 0.0 77.76
2020-07-14 79.0 78.2 79.0 78.2 300.0 77.76
2020-07-13 76.55 76.55 76.55 76.55 300.0 76.12
2020-07-10 82.3 81.5 81.5 82.3 300.0 81.84
2020-07-09 82.38 82.38 82.38 82.38 0.0 81.92
2020-07-08 82.38 82.38 82.38 82.38 0.0 81.92
2020-07-07 82.38 82.38 82.38 82.38 0.0 81.92
2020-07-06 82.38 82.38 82.38 82.38 0.0 81.92
2020-07-02 82.38 82.38 82.38 82.38 200.0 81.92
2020-07-01 77.59 77.59 77.59 77.59 0.0 77.16
2020-06-30 77.59 77.59 77.59 77.59 0.0 77.16
2020-06-29 80.65 77.59 80.65 77.59 1700.0 77.16
2020-06-26 80.7 80.7 80.7 80.7 0.0 80.25
2020-06-25 80.7 80.7 80.7 80.7 200.0 80.25
2020-06-24 88.97 82.52 82.52 88.96 2000.0 88.46
2020-06-23 87.47 86.75 86.8 87.47 500.0 86.98
2020-06-22 86.54 86.04 86.54 86.04 1000.0 85.56
2020-06-19 89.0 89.0 89.0 89.0 0.0 88.5
2020-06-18 91.89 88.66 91.89 89.0 1000.0 88.5
2020-06-17 87.6 87.6 87.6 87.6 300.0 87.11
2020-06-16 85.27 85.27 85.27 85.27 400.0 84.79
2020-06-15 84.5 79.1 79.1 83.05 600.0 82.58
2020-06-12 79.79 79.79 79.79 79.79 0.0 79.34
2020-06-11 82.79 79.79 82.79 79.79 600.0 79.34
2020-06-10 88.68 87.0 87.41 87.0 900.0 86.51
2020-06-09 83.57 83.26 83.26 83.55 900.0 83.08
2020-06-08 77.68 77.68 77.68 77.68 0.0 77.24
2020-06-05 77.68 77.68 77.68 77.68 300.0 77.24
2020-06-04 77.2 77.2 77.2 77.2 0.0 76.77
2020-06-03 77.2 76.37 76.37 77.2 700.0 76.77
2020-06-02 80.0 74.35 74.35 79.44 1200.0 78.99
2020-06-01 75.64 75.64 75.64 75.64 1400.0 75.22
2020-05-29 76.99 76.99 76.99 76.99 300.0 76.56
2020-05-28 75.5 75.5 75.5 75.5 0.0 75.08
2020-05-27 75.5 75.49 75.49 75.5 1300.0 75.08
2020-05-26 75.05 75.05 75.05 75.05 1400.0 74.63
2020-05-22 76.08 76.08 76.08 76.08 0.0 75.65
2020-05-21 76.08 76.08 76.08 76.08 0.0 75.65
2020-05-20 78.78 74.99 75.76 76.08 5100.0 75.65
2020-05-19 67.7 67.7 67.7 67.7 0.0 67.32
2020-05-18 67.7 67.7 67.7 67.7 0.0 67.32
2020-05-15 67.7 67.7 67.7 67.7 0.0 67.32
2020-05-14 67.75 67.7 67.75 67.7 800.0 67.32
2020-05-13 72.79 72.79 72.79 72.79 0.0 72.38
2020-05-12 72.79 72.79 72.79 72.79 400.0 72.38
2020-05-11 69.35 64.52 64.52 69.35 2300.0 68.96
2020-05-08 64.39 64.39 64.39 64.39 0.0 64.03
2020-05-07 64.39 64.39 64.39 64.39 200.0 64.03
2020-05-06 69.01 69.01 69.01 69.01 0.0 68.62
2020-05-05 69.01 69.01 69.01 69.01 0.0 68.62
2020-05-04 69.01 69.01 69.01 69.01 800.0 68.62
2020-05-01 69.01 69.01 69.01 69.01 0.0 68.62
2020-04-30 69.01 69.01 69.01 69.01 0.0 68.62
2020-04-29 69.34 68.5 68.83 69.01 700.0 68.62
2020-04-28 65.98 65.98 65.98 65.98 0.0 65.61
2020-04-27 65.98 63.89 63.89 65.98 1200.0 65.61
2020-04-24 67.8 67.8 67.8 67.8 0.0 67.42
2020-04-23 68.36 67.4 68.36 67.8 1000.0 67.42
2020-04-22 62.01 62.01 62.01 62.01 0.0 61.66
2020-04-21 62.01 62.01 62.01 62.01 400.0 61.66
2020-04-20 63.45 63.45 63.45 63.45 0.0 63.09
2020-04-17 63.45 63.45 63.45 63.45 0.0 63.09
2020-04-16 64.0 63.45 64.0 63.45 500.0 63.09
2020-04-15 60.21 60.21 60.21 60.21 0.0 59.87
2020-04-14 60.21 60.21 60.21 60.21 0.0 59.87
2020-04-13 60.21 60.21 60.21 60.21 0.0 59.87
2020-04-09 60.21 60.21 60.21 60.21 0.0 59.87
2020-04-08 60.21 60.21 60.21 60.21 0.0 59.87
2020-04-07 60.21 60.21 60.21 60.21 700.0 59.87
2020-04-06 59.03 59.03 59.03 59.03 700.0 58.7
2020-04-03 50.26 50.26 50.26 50.26 0.0 49.98
2020-04-02 50.26 50.26 50.26 50.26 0.0 49.98
2020-04-01 52.85 50.26 52.85 50.26 1100.0 49.98
2020-03-31 54.1 53.5 54.1 53.5 1500.0 53.2
2020-03-30 55.99 51.64 55.99 51.64 4200.0 51.35
2020-03-27 59.98 54.52 59.98 55.28 6400.0 54.97
2020-03-26 39.06 39.06 39.06 39.06 0.0 38.84
2020-03-25 39.06 39.06 39.06 39.06 0.0 38.84
2020-03-24 39.06 39.06 39.06 39.06 0.0 38.84
2020-03-23 39.06 39.06 39.06 39.06 500.0 38.84
2020-03-20 42.0 42.0 42.0 42.0 0.0 41.76
2020-03-19 42.0 40.81 40.81 42.0 300.0 41.76
2020-03-18 39.0 36.75 38.45 39.0 1100.0 38.78
2020-03-17 38.12 38.12 38.12 38.12 700.0 37.91
2020-03-16 43.0 43.0 43.0 43.0 0.0 42.76
2020-03-13 44.45 43.0 44.45 43.0 600.0 42.76
2020-03-12 42.88 42.36 42.88 42.36 500.0 42.12
2020-03-11 49.2 49.2 49.2 49.2 0.0 48.92
2020-03-10 49.2 49.2 49.2 49.2 0.0 48.92
2020-03-09 49.2 49.2 49.2 49.2 600.0 48.92
2020-03-06 57.91 57.91 57.91 57.91 0.0 57.59
2020-03-05 58.0 57.91 58.0 57.91 400.0 57.59
2020-03-04 62.08 62.08 62.08 62.08 0.0 61.73
2020-03-03 62.08 62.08 62.08 62.08 1000.0 61.73
2020-03-02 68.01 68.01 68.01 68.01 0.0 67.63
2020-02-28 68.01 68.01 68.01 68.01 0.0 67.63
2020-02-27 68.01 68.01 68.01 68.01 0.0 67.63
2020-02-26 69.95 65.02 65.02 68.01 600.0 67.63
2020-02-25 71.82 67.7 67.7 71.82 800.0 71.42
2020-02-24 65.45 65.45 65.45 65.45 500.0 65.08
2020-02-21 71.1 71.1 71.1 71.1 100.0 70.7
2020-02-20 71.1 71.1 71.1 71.1 500.0 70.7
2020-02-19 70.95 70.95 70.95 70.95 0.0 70.55
2020-02-18 70.95 70.95 70.95 70.95 0.0 70.55