Formula Systems (1985) Ltd. - American Depositary Shares (FORTY)

Historical Prices For Formula Systems (1985) Ltd. - American Depositary Shares (FORTY)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	108.50	0.00	110.00	110.00	68	110.00
5/29/2025	108.71	108.71	108.00	108.50	899	108.50
5/23/2025	98.02	0.00	98.02	97.50	211	97.50
5/22/2025	98.02	98.02	98.02	98.02	692	98.02
5/20/2025	101.83	0.00	104.78	104.78	26	104.78
5/16/2025	96.05	0.00	101.83	101.83	68	101.83
5/12/2025	97.11	0.00	97.11	96.05	212	96.05
5/09/2025	99.48	107.00	97.11	97.11	2,113	97.11
5/08/2025	95.23	95.23	91.41	91.41	347	91.41
5/01/2025	87.95	0.00	87.95	87.00	185	87.00
4/30/2025	87.95	87.95	87.95	87.95	396	87.95
4/29/2025	89.49	89.56	85.30	89.56	753	88.62
4/28/2025	90.39	90.39	89.56	89.56	289	88.62
4/23/2025	88.42	0.00	91.22	91.22	19	90.26
4/22/2025	85.80	88.42	85.80	88.42	963	87.49
4/15/2025	87.29	0.00	87.29	86.70	233	85.79
4/14/2025	87.57	87.57	86.90	87.29	3,464	86.37
4/11/2025	85.83	87.33	84.91	87.33	1,493	86.41
4/10/2025	85.95	85.99	85.95	85.99	609	85.09
4/09/2025	87.70	89.14	87.06	87.06	1,049	86.15
4/08/2025	87.70	87.70	86.69	86.69	1,596	85.78
4/07/2025	82.74	84.50	82.52	83.80	1,092	82.92
4/04/2025	84.17	84.17	84.17	84.17	429	83.28
4/03/2025	89.36	89.45	87.16	88.15	2,972	87.22
4/02/2025	89.04	90.00	89.00	89.35	1,365	88.41
4/01/2025	88.00	89.50	87.22	89.35	1,801	88.41
3/28/2025	89.94	0.00	89.94	89.45	553	88.51
3/27/2025	90.50	90.50	89.94	89.94	1,148	89.00
3/26/2025	87.99	89.46	87.99	89.46	833	88.52
3/24/2025	93.75	0.00	93.75	90.73	55	89.78
3/20/2025	96.00	0.00	96.00	93.75	102	92.77
3/19/2025	98.91	98.91	94.99	96.00	5,978	94.99
3/18/2025	96.70	96.70	96.70	96.70	163	95.68
3/14/2025	97.24	0.00	99.33	99.33	298	98.29
3/13/2025	99.43	99.43	97.24	97.24	381	96.21
3/12/2025	98.99	98.99	98.99	98.99	227	97.95
3/11/2025	93.40	96.48	93.40	96.48	568	95.47
3/07/2025	92.00	0.00	92.00	91.25	103	90.29
3/04/2025	95.77	0.00	95.77	92.00	221	91.03
3/03/2025	95.77	95.77	95.77	95.77	368	94.76