5 DAY PERFORMANCE
-4.15%
1 MONTH PERFORMANCE
-8.23%
3 MONTH PERFORMANCE
-9.37%
6 MONTH PERFORMANCE
+13.73%
YEAR-TO-DATE PERFORMANCE
-1.73%
1 YEAR PERFORMANCE
+15.84%
Formula Systems (1985) Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $98.99 | $98.99 (0%) | $98.99 | $98.99 | 227 | $1.52 B |
| 03/11/2025 | $93.40 | $96.48 (3.3%) | $96.48 | $93.40 | 600 | $1.48 B |
| 03/10/2025 | $91.25 | $91.25 (0%) | $91.25 | $91.25 | 0 | $1.40 B |
| 03/07/2025 | $91.25 | $91.25 (0%) | $91.25 | $91.25 | 200 | $1.40 B |
| 03/06/2025 | $92.00 | $92.00 (0%) | $92.00 | $92.00 | 0 | $1.41 B |
| 03/05/2025 | $92.00 | $92.00 (0%) | $92.00 | $92.00 | 0 | $1.41 B |
| 03/04/2025 | $89.81 | $92.00 (2.44%) | $93.75 | $89.81 | 698 | $1.41 B |
| 03/03/2025 | $95.77 | $95.77 (0%) | $95.77 | $95.77 | 400 | $1.47 B |
| 02/28/2025 | $93.22 | $94.59 (1.47%) | $94.59 | $93.22 | 800 | $1.45 B |
| 02/27/2025 | $95.92 | $95.92 (0%) | $95.92 | $95.92 | 202 | $1.47 B |
| 02/26/2025 | $96.60 | $96.60 (0%) | $96.60 | $96.60 | 0 | $1.48 B |
| 02/25/2025 | $96.60 | $96.60 (0%) | $96.60 | $96.60 | 200 | $1.48 B |
| 02/24/2025 | $96.62 | $96.76 (0.14%) | $97.04 | $96.50 | 700 | $1.48 B |
| 02/21/2025 | $99.77 | $99.77 (0%) | $99.77 | $99.77 | 255 | $1.53 B |
| 02/20/2025 | $99.43 | $99.43 (0%) | $99.43 | $99.43 | 200 | $1.52 B |
| 02/19/2025 | $99.92 | $99.92 (0%) | $99.92 | $99.92 | 200 | $1.53 B |
| 02/18/2025 | $98.00 | $99.99 (2.03%) | $99.99 | $98.00 | 600 | $1.53 B |
| 02/14/2025 | $98.09 | $99.12 (1.05%) | $100.00 | $98.09 | 1,826 | $1.52 B |
| 02/13/2025 | $95.09 | $96.20 (1.17%) | $96.20 | $95.09 | 1,230 | $1.47 B |
| 02/12/2025 | $92.69 | $95.30 (2.82%) | $95.30 | $92.69 | 2,304 | $1.46 B |
| 02/11/2025 | $97.35 | $97.35 (0%) | $97.35 | $97.35 | 600 | $1.49 B |
| 02/10/2025 | $97.52 | $97.52 (0%) | $97.52 | $97.52 | 205 | $1.49 B |
| 02/07/2025 | $95.70 | $95.73 (0.03%) | $95.73 | $95.70 | 1,148 | $1.47 B |
| 02/06/2025 | $94.97 | $96.00 (1.08%) | $96.00 | $94.97 | 527 | $1.47 B |
| 02/05/2025 | $95.10 | $96.54 (1.51%) | $96.54 | $95.10 | 2,804 | $1.48 B |
| 02/04/2025 | $91.79 | $92.36 (0.62%) | $92.36 | $91.79 | 600 | $1.41 B |
| 02/03/2025 | $90.00 | $90.18 (0.2%) | $90.81 | $90.00 | 500 | $1.38 B |
| 01/31/2025 | $91.95 | $91.27 (-0.74%) | $91.95 | $91.01 | 2,500 | $1.40 B |
| 01/30/2025 | $90.95 | $92.31 (1.5%) | $92.31 | $89.80 | 1,400 | $1.41 B |
| 01/29/2025 | $89.91 | $88.35 (-1.74%) | $89.91 | $88.35 | 2,137 | $1.35 B |
| 01/28/2025 | $87.70 | $87.70 (0%) | $87.70 | $87.70 | 0 | $1.34 B |
| 01/27/2025 | $87.60 | $87.70 (0.11%) | $87.96 | $87.10 | 1,330 | $1.34 B |
| 01/24/2025 | $86.98 | $86.98 (0%) | $86.98 | $86.98 | 0 | $1.33 B |
| 01/23/2025 | $86.96 | $86.98 (0.02%) | $86.98 | $86.96 | 300 | $1.33 B |
| 01/22/2025 | $88.78 | $88.78 (0%) | $88.78 | $88.78 | 343 | $1.36 B |
| 01/21/2025 | $85.72 | $90.55 (5.63%) | $90.55 | $85.72 | 634 | $1.39 B |
| 01/17/2025 | $89.37 | $89.37 (0%) | $89.37 | $89.37 | 400 | $1.37 B |
| 01/16/2025 | $87.78 | $87.78 (0%) | $87.78 | $87.78 | 116 | $1.34 B |
| 01/15/2025 | $87.50 | $88.20 (0.8%) | $88.20 | $87.50 | 439 | $1.35 B |
| 01/14/2025 | $87.24 | $86.40 (-0.96%) | $87.24 | $84.60 | 500 | $1.32 B |
| 01/13/2025 | $82.99 | $82.99 (0%) | $82.99 | $82.99 | 0 | $1.27 B |
| 01/10/2025 | $80.15 | $82.99 (3.54%) | $83.20 | $80.15 | 3,900 | $1.27 B |
| 01/08/2025 | $86.00 | $86.00 (0%) | $86.00 | $86.00 | 0 | $1.32 B |
| 01/07/2025 | $86.00 | $86.00 (0%) | $86.00 | $86.00 | 300 | $1.32 B |
| 01/06/2025 | $85.74 | $87.46 (2.01%) | $87.46 | $85.74 | 1,028 | $1.34 B |
| 01/03/2025 | $83.00 | $83.00 (0%) | $83.00 | $83.00 | 0 | $1.27 B |
| 01/02/2025 | $83.70 | $83.00 (-0.84%) | $83.70 | $81.90 | 1,132 | $1.27 B |
| 12/31/2024 | $89.00 | $89.00 (0%) | $89.00 | $89.00 | 0 | $1.36 B |
| 12/30/2024 | $92.22 | $89.00 (-3.49%) | $92.22 | $89.00 | 327 | $1.36 B |
| 12/27/2024 | $93.35 | $93.35 (0%) | $93.35 | $93.35 | 0 | $1.43 B |
| 12/26/2024 | $93.35 | $93.35 (0%) | $93.35 | $93.35 | 0 | $1.43 B |
| 12/24/2024 | $93.35 | $93.35 (0%) | $93.35 | $93.35 | 0 | $1.43 B |
| 12/23/2024 | $93.35 | $93.35 (0%) | $93.35 | $93.35 | 0 | $1.43 B |
| 12/20/2024 | $93.35 | $93.35 (0%) | $93.35 | $93.35 | 0 | $1.43 B |
| 12/19/2024 | $93.35 | $93.35 (0%) | $93.35 | $93.35 | 200 | $1.43 B |
| 12/18/2024 | $96.40 | $95.25 (-1.19%) | $96.47 | $95.25 | 541 | $1.46 B |
| 12/17/2024 | $94.75 | $94.75 (0%) | $94.75 | $94.75 | 300 | $1.45 B |
| 12/16/2024 | $96.50 | $96.50 (0%) | $96.50 | $96.50 | 0 | $1.48 B |
| 12/13/2024 | $96.50 | $96.50 (0%) | $96.50 | $96.50 | 0 | $1.48 B |
| 12/12/2024 | $96.50 | $96.50 (0%) | $96.50 | $96.50 | 0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
