Comparing Back to the side-by-side chart ↗
Formula Systems 1985 Ltd ADR (FORTY) — Historique des cours
Au 2026-10-14 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-14 | 114.98 | 114.98 | 114.59 | 114.59 | +2.77% | 18 |
| 2026-10-12 | 111.50 | 111.50 | 111.50 | 111.50 | -5.62% | 209 |
| 2026-10-08 | 118.14 | 118.14 | 118.14 | 118.14 | +0.00% | 264 |
| 2026-10-07 | 118.14 | 118.14 | 118.14 | 118.14 | +0.00% | 267 |
| 2026-10-06 | 118.14 | 118.14 | 118.14 | 118.14 | +0.00% | 836 |
| 2026-10-05 | 118.14 | 118.14 | 118.14 | 118.14 | +4.09% | 1,391 |
| 2026-10-02 | 113.00 | 113.50 | 113.00 | 113.50 | +0.00% | 24 |
| 2026-10-01 | 113.00 | 113.50 | 113.00 | 113.50 | -1.30% | 3,887 |
| 2026-09-30 | 113.95 | 116.00 | 113.00 | 114.99 | +0.00% | 196 |
| 2026-09-29 | 113.95 | 116.00 | 113.00 | 114.99 | +0.00% | 35 |
| 2026-09-28 | 113.95 | 116.00 | 113.00 | 114.99 | +0.00% | 222 |
| 2026-09-25 | 113.95 | 116.00 | 113.00 | 114.99 | +0.87% | 200 |
| 2026-09-24 | 115.00 | 115.00 | 108.50 | 114.00 | +0.00% | 267 |
| 2026-09-23 | 115.00 | 115.00 | 108.50 | 114.00 | +0.00% | 404 |
| 2026-09-22 | 115.00 | 115.00 | 108.50 | 114.00 | -4.36% | 2,190 |
| 2026-09-21 | 119.20 | 119.20 | 119.20 | 119.20 | +0.00% | 122 |
| 2026-09-18 | 119.20 | 119.20 | 119.20 | 119.20 | +0.00% | 133 |
| 2026-09-17 | 119.20 | 119.20 | 119.20 | 119.20 | +0.00% | 384 |
| 2026-09-16 | 119.20 | 119.20 | 119.20 | 119.20 | -1.89% | 583 |
| 2026-09-15 | 120.00 | 121.50 | 120.00 | 121.50 | -2.02% | 565 |
| 2026-09-14 | 128.49 | 128.49 | 119.88 | 124.00 | +1.13% | 693 |
| 2026-09-11 | 122.61 | 122.61 | 122.61 | 122.61 | -4.95% | 306 |
| 2026-09-10 | 129.00 | 129.00 | 129.00 | 129.00 | +0.00% | 200 |
| 2026-09-09 | 129.00 | 129.00 | 129.00 | 129.00 | +0.00% | 97 |
| 2026-09-08 | 129.00 | 129.00 | 129.00 | 129.00 | +0.00% | 277 |
| 2026-09-04 | 129.00 | 129.00 | 129.00 | 129.00 | +0.00% | 155 |
| 2026-09-03 | 129.00 | 129.00 | 129.00 | 129.00 | +2.61% | 521 |
| 2026-09-02 | 125.72 | 125.72 | 125.72 | 125.72 | +0.00% | 164 |
| 2026-09-01 | 125.72 | 125.72 | 125.72 | 125.72 | +0.00% | 92 |
| 2026-08-31 | 125.72 | 125.72 | 125.72 | 125.72 | +0.00% | 264 |
| 2026-08-28 | 125.72 | 125.72 | 125.72 | 125.72 | +0.00% | 24 |
| 2026-08-27 | 125.72 | 125.72 | 125.72 | 125.72 | +3.59% | 328 |
| 2026-08-26 | 121.36 | 121.36 | 121.36 | 121.36 | +3.28% | 486 |
| 2026-08-25 | 117.51 | 117.51 | 117.51 | 117.51 | +1.96% | 608 |
| 2026-08-24 | 115.25 | 115.25 | 115.25 | 115.25 | -0.83% | 571 |
| 2026-08-21 | 118.20 | 118.20 | 116.21 | 116.21 | +0.00% | 24 |
| 2026-08-20 | 118.20 | 118.20 | 116.21 | 116.21 | +0.00% | 32 |
| 2026-08-19 | 118.20 | 118.20 | 116.21 | 116.21 | +0.00% | 19 |
| 2026-08-18 | 118.20 | 118.20 | 116.21 | 116.21 | +5.77% | 985 |
| 2026-08-17 | 109.88 | 109.88 | 109.88 | 109.88 | +0.57% | 419 |
| 2026-08-14 | 107.52 | 109.25 | 107.52 | 109.25 | +0.00% | 29 |
| 2026-08-13 | 107.52 | 109.25 | 107.52 | 109.25 | +4.05% | 1,185 |
| 2026-08-12 | 105.00 | 105.00 | 105.00 | 105.00 | +0.70% | 543 |
| 2026-08-11 | 104.27 | 104.27 | 104.27 | 104.27 | -2.91% | 484 |
| 2026-08-10 | 107.40 | 107.40 | 107.40 | 107.40 | -1.24% | 246 |
| 2026-08-07 | 108.75 | 108.75 | 108.75 | 108.75 | +0.00% | 257 |
| 2026-08-06 | 109.60 | 109.60 | 108.75 | 108.75 | +0.00% | 53 |
| 2026-08-05 | 109.60 | 109.60 | 108.75 | 108.75 | +0.00% | 192 |
| 2026-08-04 | 109.60 | 109.60 | 108.75 | 108.75 | +4.07% | 589 |
| 2026-08-03 | 104.50 | 104.50 | 104.50 | 104.50 | -3.26% | 242 |
| 2026-07-31 | 106.45 | 108.02 | 106.45 | 108.02 | +1.77% | 283 |
| 2026-07-30 | 106.14 | 106.14 | 106.14 | 106.14 | -1.81% | 511 |
| 2026-07-29 | 108.11 | 108.11 | 108.10 | 108.10 | -5.17% | 684 |
| 2026-07-28 | 113.99 | 113.99 | 113.99 | 113.99 | -0.01% | 184 |
| 2026-07-27 | 113.99 | 119.68 | 113.99 | 114.00 | +0.00% | 39 |
| 2026-07-24 | 113.99 | 119.68 | 113.99 | 114.00 | +7.31% | 446 |
| 2026-07-23 | 106.20 | 106.23 | 106.20 | 106.23 | +0.00% | 198 |
| 2026-07-22 | 106.20 | 106.23 | 106.20 | 106.23 | -3.21% | 338 |
| 2026-07-21 | 105.00 | 110.00 | 105.00 | 109.75 | +0.00% | 144 |
| 2026-07-20 | 105.00 | 110.00 | 105.00 | 109.75 | +1.62% | 4,033 |
| 2026-07-17 | 106.81 | 108.00 | 106.81 | 108.00 | +0.00% | 101 |
| 2026-07-16 | 106.81 | 108.00 | 106.81 | 108.00 | +1.12% | 602 |
| 2026-07-15 | 106.80 | 106.80 | 106.80 | 106.80 | -3.81% | 486 |
| 2026-07-14 | 110.72 | 111.03 | 110.72 | 111.03 | +0.00% | 85 |
| 2026-07-13 | 110.72 | 111.03 | 110.72 | 111.03 | +0.00% | 82 |
| 2026-07-10 | 110.72 | 111.03 | 110.72 | 111.03 | +0.00% | 20 |
| 2026-07-09 | 110.72 | 111.03 | 110.72 | 111.03 | +0.00% | 545 |
| 2026-07-08 | 110.72 | 111.03 | 110.72 | 111.03 | -1.74% | 906 |
| 2026-07-07 | 113.00 | 113.00 | 113.00 | 113.00 | +4.12% | 1,371 |
| 2026-07-06 | 108.53 | 108.53 | 108.53 | 108.53 | +1.43% | 336 |
| 2026-07-02 | 105.00 | 107.00 | 105.00 | 107.00 | +0.00% | 23 |
| 2026-07-01 | 105.00 | 107.00 | 105.00 | 107.00 | +4.89% | 791 |
| 2026-06-30 | 103.70 | 103.70 | 102.01 | 102.01 | -0.86% | 567 |
| 2026-06-29 | 102.79 | 103.00 | 102.79 | 102.90 | -3.38% | 561 |
| 2026-06-26 | 106.50 | 106.50 | 106.50 | 106.50 | +0.00% | 428 |
| 2026-06-25 | 106.50 | 106.50 | 106.50 | 106.50 | +0.00% | 165 |
| 2026-06-24 | 106.50 | 106.50 | 106.50 | 106.50 | +0.00% | 81 |
| 2026-06-23 | 106.50 | 106.50 | 106.50 | 106.50 | -1.83% | 557 |
| 2026-06-22 | 108.95 | 108.95 | 108.49 | 108.49 | -3.91% | 821 |
| 2026-06-18 | 112.70 | 112.90 | 112.70 | 112.90 | -5.21% | 1,020 |
| 2026-06-17 | 119.11 | 119.11 | 119.11 | 119.11 | -0.73% | 174 |
| 2026-06-16 | 117.65 | 119.98 | 117.65 | 119.98 | +2.11% | 616 |
| 2026-06-15 | 118.13 | 122.00 | 117.50 | 117.50 | +0.00% | 256 |
| 2026-06-12 | 118.13 | 122.00 | 117.50 | 117.50 | +0.00% | 514 |
| 2026-06-11 | 118.13 | 122.00 | 117.50 | 117.50 | +0.00% | 61 |
| 2026-06-10 | 118.13 | 122.00 | 117.50 | 117.50 | -3.29% | 1,900 |
| 2026-06-09 | 124.90 | 124.90 | 120.02 | 121.50 | -6.18% | 768 |
| 2026-06-08 | 129.50 | 129.50 | 129.50 | 129.50 | +2.78% | 283 |
| 2026-06-05 | 126.00 | 126.00 | 126.00 | 126.00 | -8.86% | 419 |
| 2026-06-04 | 138.25 | 138.25 | 138.25 | 138.25 | +0.00% | 274 |
| 2026-06-03 | 138.25 | 138.25 | 138.25 | 138.25 | +3.95% | 259 |
| 2026-06-02 | 133.00 | 133.00 | 133.00 | 133.00 | +0.00% | 77 |
| 2026-06-01 | 133.00 | 133.00 | 133.00 | 133.00 | +0.35% | 603 |
| 2026-05-29 | 131.00 | 132.55 | 131.00 | 132.54 | +0.00% | 117 |
| 2026-05-28 | 131.00 | 132.55 | 131.00 | 132.54 | +3.14% | 1,145 |
| 2026-05-27 | 134.56 | 134.56 | 128.50 | 128.50 | -3.32% | 760 |
| 2026-05-26 | 132.91 | 132.91 | 132.91 | 132.91 | -4.42% | 871 |
| 2026-05-22 | 133.37 | 139.05 | 133.37 | 139.05 | -3.76% | 1,429 |
| 2026-05-21 | 144.48 | 144.48 | 144.48 | 144.48 | +0.00% | 321 |
| 2026-05-20 | 144.48 | 144.48 | 144.48 | 144.48 | +0.00% | 192 |
| 2026-05-19 | 144.48 | 144.48 | 144.48 | 144.48 | +0.00% | 393 |
| 2026-05-18 | 144.48 | 144.48 | 144.48 | 144.48 | +2.15% | 482 |
| 2026-05-15 | 140.88 | 141.44 | 140.88 | 141.44 | +0.00% | 404 |
| 2026-05-14 | 140.88 | 141.44 | 140.88 | 141.44 | +1.84% | 1,246 |
| 2026-05-13 | 138.89 | 138.89 | 138.89 | 138.89 | -5.77% | 236 |
| 2026-05-12 | 146.00 | 149.50 | 146.00 | 147.40 | +0.00% | 133 |
| 2026-05-11 | 146.00 | 149.50 | 146.00 | 147.40 | +0.00% | 257 |
| 2026-05-08 | 146.00 | 149.50 | 146.00 | 147.40 | -0.54% | 1,382 |
| 2026-05-07 | 148.20 | 148.20 | 148.20 | 148.20 | +0.00% | 83 |
| 2026-05-06 | 148.20 | 148.20 | 148.20 | 148.20 | +4.26% | 135 |
| 2026-05-05 | 142.14 | 142.14 | 142.14 | 142.14 | +7.29% | 579 |
| 2026-05-04 | 132.48 | 132.48 | 132.48 | 132.48 | +0.00% | 183 |
| 2026-05-01 | 132.48 | 132.48 | 132.48 | 132.48 | +0.00% | 26 |
| 2026-04-30 | 132.48 | 132.48 | 132.48 | 132.48 | +0.00% | 86 |
| 2026-04-29 | 132.48 | 132.48 | 132.48 | 132.48 | +0.00% | 214 |
| 2026-04-28 | 132.48 | 132.48 | 132.48 | 132.48 | -2.79% | 237 |
| 2026-04-27 | 138.09 | 138.09 | 136.28 | 136.28 | -3.35% | 790 |
| 2026-04-24 | 141.00 | 141.00 | 141.00 | 141.00 | +4.06% | 291 |
| 2026-04-23 | 135.50 | 135.50 | 135.50 | 135.50 | +5.19% | 487 |
| 2026-04-22 | 128.81 | 128.81 | 128.81 | 128.81 | +0.00% | 26 |
| 2026-04-21 | 128.81 | 128.81 | 128.81 | 128.81 | +0.00% | 49 |
| 2026-04-20 | 128.81 | 128.81 | 128.81 | 128.81 | -5.08% | 507 |
| 2026-04-17 | 135.70 | 135.70 | 135.70 | 135.70 | +2.03% | 344 |
| 2026-04-16 | 130.20 | 133.00 | 130.20 | 133.00 | +3.52% | 601 |
| 2026-04-15 | 130.78 | 130.78 | 128.48 | 128.48 | +1.17% | 856 |
| 2026-04-14 | 121.25 | 130.38 | 121.25 | 127.00 | +6.53% | 1,569 |
| 2026-04-13 | 117.46 | 119.22 | 117.46 | 119.22 | -1.73% | 480 |
| 2026-04-10 | 121.31 | 121.31 | 121.31 | 121.31 | -2.52% | 219 |
| 2026-04-09 | 124.45 | 124.45 | 124.45 | 124.45 | +0.00% | 200 |
| 2026-04-08 | 124.45 | 124.45 | 124.45 | 124.45 | +0.00% | 126 |
| 2026-04-06 | 124.45 | 124.45 | 124.45 | 124.45 | -0.30% | 334 |
| 2026-04-01 | 124.83 | 124.83 | 124.83 | 124.83 | +13.19% | 449 |
| 2026-03-31 | 115.92 | 119.50 | 110.28 | 110.28 | -2.15% | 1,175 |
| 2026-03-30 | 112.45 | 112.70 | 112.32 | 112.70 | -9.80% | 1,410 |
| 2026-03-26 | 124.08 | 124.95 | 124.08 | 124.95 | +2.37% | 891 |
| 2026-03-25 | 122.06 | 122.06 | 122.06 | 122.06 | -2.35% | 295 |
| 2026-03-24 | 125.00 | 125.00 | 125.00 | 125.00 | -1.15% | 537 |
| 2026-03-23 | 126.45 | 126.45 | 126.45 | 126.45 | -3.10% | 471 |
| 2026-03-20 | 131.55 | 131.55 | 130.50 | 130.50 | -3.24% | 834 |
| 2026-03-18 | 134.88 | 134.88 | 134.88 | 134.88 | +7.05% | 236 |
| 2026-03-16 | 125.99 | 125.99 | 125.99 | 125.99 | -0.01% | 652 |
| 2026-03-11 | 123.04 | 126.00 | 123.04 | 126.00 | -1.72% | 465 |
| 2026-03-04 | 123.09 | 132.16 | 123.09 | 128.20 | +9.45% | 746 |
| 2026-03-03 | 124.10 | 124.10 | 117.13 | 117.13 | +1.12% | 578 |
| 2026-02-27 | 115.83 | 115.83 | 115.83 | 115.83 | +0.64% | 347 |
| 2026-02-26 | 119.30 | 119.30 | 115.09 | 115.09 | +0.08% | 461 |
| 2026-02-23 | 115.00 | 115.00 | 115.00 | 115.00 | -4.72% | 421 |
| 2026-02-20 | 120.70 | 120.70 | 120.70 | 120.70 | -1.07% | 184 |
| 2026-02-18 | 122.00 | 122.00 | 122.00 | 122.00 | +2.82% | 379 |
| 2026-02-12 | 119.70 | 120.18 | 118.64 | 118.65 | -11.12% | 1,105 |
| 2026-02-10 | 133.50 | 133.50 | 133.50 | 133.50 | +0.85% | 604 |
| 2026-02-04 | 134.08 | 134.74 | 132.38 | 132.38 | -20.10% | 1,575 |
| 2026-01-27 | 165.68 | 165.68 | 165.68 | 165.68 | +0.41% | 242 |
| 2026-01-26 | 150.14 | 165.09 | 150.14 | 165.00 | +1.06% | 1,373 |
| 2026-01-21 | 163.27 | 163.27 | 163.27 | 163.27 | -3.96% | 453 |
| 2026-01-15 | 170.01 | 170.01 | 170.01 | 170.01 | +0.01% | 367 |
| 2026-01-09 | 169.96 | 170.00 | 169.96 | 170.00 | +2.45% | 545 |
| 2026-01-07 | 165.93 | 165.93 | 165.93 | 165.93 | -0.65% | 358 |
| 2025-12-29 | 167.02 | 167.02 | 167.02 | 167.02 | -12.35% | 668 |
| 2025-12-24 | 190.56 | 190.56 | 190.56 | 190.56 | +7.00% | 135 |
| 2025-12-19 | 180.00 | 180.00 | 178.10 | 178.10 | -3.29% | 402 |
| 2025-12-18 | 170.00 | 184.16 | 170.00 | 184.16 | +5.42% | 1,028 |
| 2025-12-10 | 171.60 | 175.00 | 171.60 | 174.69 | +3.43% | 836 |
| 2025-12-03 | 168.90 | 168.90 | 168.90 | 168.90 | +5.56% | 187 |
| 2025-12-01 | 160.00 | 160.00 | 160.00 | 160.00 | +6.84% | 1,572 |
| 2025-11-21 | 149.75 | 149.75 | 149.75 | 149.75 | -7.01% | 420 |
| 2025-11-18 | 169.03 | 169.03 | 161.04 | 161.04 | +1.61% | 853 |
| 2025-11-12 | 156.01 | 158.50 | 155.38 | 158.50 | +7.09% | 923 |
| 2025-11-10 | 148.65 | 148.65 | 148.00 | 148.00 | +0.51% | 580 |
| 2025-11-04 | 147.37 | 147.37 | 147.25 | 147.25 | +5.18% | 297 |
| 2025-10-31 | 140.00 | 140.00 | 140.00 | 140.00 | +1.86% | 241 |
| 2025-10-30 | 144.54 | 144.54 | 137.45 | 137.45 | -3.80% | 343 |
| 2025-10-28 | 142.88 | 142.88 | 142.88 | 142.88 | -3.46% | 289 |
| 2025-10-27 | 148.00 | 148.00 | 148.00 | 148.00 | +4.41% | 335 |
| 2025-10-20 | 141.75 | 141.75 | 141.75 | 141.75 | -1.21% | 543 |
| 2025-10-15 | 142.23 | 143.49 | 142.00 | 143.49 | -4.06% | 742 |
| 2025-10-13 | 149.57 | 149.57 | 149.57 | 149.57 | +1.87% | 306 |
| 2025-10-10 | 151.31 | 151.31 | 146.82 | 146.82 | -2.12% | 1,089 |
| 2025-10-09 | 150.22 | 150.22 | 150.00 | 150.00 | +5.52% | 1,231 |
| 2025-10-08 | 142.15 | 142.15 | 142.15 | 142.15 | +0.21% | 264 |
| 2025-10-07 | 142.61 | 142.61 | 141.85 | 141.85 | -0.11% | 541 |
| 2025-10-06 | 142.00 | 142.00 | 142.00 | 142.00 | +5.26% | 453 |
| 2025-10-02 | 134.88 | 134.91 | 134.88 | 134.91 | -3.82% | 709 |
| 2025-09-30 | 140.48 | 140.48 | 140.27 | 140.27 | +6.89% | 445 |
| 2025-09-29 | 131.23 | 131.23 | 131.23 | 131.23 | -2.80% | 426 |
| 2025-09-24 | 136.83 | 136.83 | 135.01 | 135.01 | +0.00% | 656 |
| 2025-09-23 | 138.58 | 139.81 | 135.01 | 135.01 | -0.78% | 1,026 |
| 2025-09-22 | 135.22 | 136.07 | 135.22 | 136.07 | -1.69% | 432 |
| 2025-09-19 | 138.42 | 138.42 | 138.42 | 138.42 | +0.86% | 295 |
| 2025-09-18 | 139.38 | 139.42 | 137.24 | 137.24 | -1.58% | 640 |
| 2025-09-16 | 139.44 | 139.44 | 139.44 | 139.44 | +2.00% | 534 |
| 2025-09-15 | 136.71 | 136.71 | 136.71 | 136.71 | -8.30% | 514 |
| 2025-09-12 | 146.65 | 149.09 | 146.65 | 149.09 | +2.86% | 970 |
| 2025-09-10 | 144.94 | 144.94 | 144.94 | 144.94 | +3.53% | 481 |
| 2025-09-08 | 139.95 | 140.00 | 139.95 | 140.00 | +2.34% | 655 |
| 2025-09-05 | 137.98 | 137.98 | 133.93 | 136.79 | +2.05% | 1,401 |
| 2025-09-04 | 134.04 | 134.04 | 134.04 | 134.04 | +3.14% | 244 |
| 2025-09-02 | 129.00 | 129.96 | 124.00 | 129.96 | +0.64% | 1,120 |
| 2025-08-28 | 129.13 | 129.13 | 129.13 | 129.13 | +0.88% | 393 |
| 2025-08-27 | 129.67 | 129.67 | 128.00 | 128.00 | -1.95% | 528 |
| 2025-08-26 | 130.55 | 130.55 | 130.55 | 130.55 | +1.19% | 155 |
| 2025-08-25 | 131.25 | 131.25 | 129.02 | 129.02 | +0.24% | 431 |
| 2025-08-22 | 129.50 | 129.50 | 128.71 | 128.71 | -0.23% | 516 |
| 2025-08-19 | 129.00 | 129.00 | 129.00 | 129.00 | +3.21% | 383 |
| 2025-08-18 | 122.55 | 124.99 | 122.55 | 124.99 | +1.62% | 1,624 |
| 2025-08-14 | 123.00 | 123.00 | 123.00 | 123.00 | -1.99% | 337 |
| 2025-08-13 | 125.50 | 125.50 | 125.50 | 125.50 | +11.25% | 318 |
| 2025-08-12 | 112.81 | 112.81 | 112.81 | 112.81 | -5.20% | 413 |
| 2025-08-11 | 118.36 | 119.00 | 118.36 | 119.00 | +9.91% | 1,382 |
| 2025-08-07 | 108.77 | 108.77 | 108.27 | 108.27 | +0.58% | 639 |
| 2025-08-06 | 107.71 | 107.71 | 107.65 | 107.65 | -7.91% | 335 |
| 2025-08-04 | 116.90 | 116.90 | 116.90 | 116.90 | +1.17% | 466 |
| 2025-08-01 | 115.55 | 115.55 | 115.55 | 115.55 | +4.99% | 350 |
| 2025-07-31 | 119.50 | 119.50 | 110.06 | 110.06 | -13.34% | 2,678 |
| 2025-07-25 | 127.00 | 127.00 | 127.00 | 127.00 | -1.56% | 208 |
| 2025-07-23 | 129.01 | 129.01 | 129.01 | 129.01 | +1.03% | 4,076 |
| 2025-07-22 | 127.69 | 127.69 | 127.69 | 127.69 | -1.51% | 141 |
| 2025-07-21 | 129.65 | 129.65 | 129.65 | 129.65 | +1.38% | 350 |
| 2025-07-16 | 127.89 | 130.00 | 127.89 | 127.89 | +3.45% | 3,173 |
| 2025-07-15 | 123.63 | 123.63 | 123.63 | 123.63 | -7.36% | 708 |
| 2025-07-11 | 133.45 | 133.45 | 133.45 | 133.45 | -1.12% | 247 |
| 2025-07-03 | 132.00 | 134.96 | 132.00 | 134.96 | +5.64% | 772 |
| 2025-06-30 | 127.80 | 129.80 | 127.00 | 127.75 | +13.05% | 1,394 |
| 2025-06-18 | 113.30 | 113.30 | 113.00 | 113.00 | +1.53% | 627 |
| 2025-06-17 | 112.40 | 112.41 | 111.30 | 111.30 | +0.96% | 1,643 |
| 2025-06-16 | 112.53 | 112.95 | 109.38 | 110.24 | +8.08% | 1,708 |
| 2025-06-13 | 101.21 | 102.00 | 101.21 | 102.00 | +0.39% | 519 |
| 2025-06-12 | 105.83 | 105.83 | 101.60 | 101.60 | -6.50% | 1,140 |
| 2025-06-11 | 108.66 | 108.66 | 108.66 | 108.66 | +0.43% | 193 |
| 2025-06-10 | 108.70 | 108.70 | 108.20 | 108.20 | -1.64% | 607 |
| 2025-05-30 | 110.00 | 110.00 | 110.00 | 110.00 | +1.38% | 279 |
| 2025-05-29 | 108.71 | 108.71 | 108.00 | 108.50 | +11.28% | 959 |
| 2025-05-23 | 99.30 | 100.00 | 97.50 | 97.50 | -0.53% | 672 |
| 2025-05-22 | 98.02 | 98.02 | 98.02 | 98.02 | -6.45% | 692 |
| 2025-05-20 | 104.78 | 104.78 | 104.78 | 104.78 | +2.90% | 303 |
| 2025-05-16 | 101.83 | 101.83 | 101.83 | 101.83 | +6.02% | 180 |
| 2025-05-12 | 99.51 | 99.51 | 96.05 | 96.05 | -1.09% | 381 |
| 2025-05-09 | 99.48 | 107.00 | 97.11 | 97.11 | +6.24% | 2,113 |
| 2025-05-08 | 95.23 | 95.23 | 91.41 | 91.41 | +5.07% | 347 |
| 2025-05-01 | 87.00 | 87.00 | 87.00 | 87.00 | -1.08% | 264 |
| 2025-04-30 | 87.95 | 87.95 | 87.95 | 87.95 | -1.80% | 396 |
| 2025-04-29 | 89.49 | 89.56 | 85.30 | 89.56 | -0.01% | 753 |
| 2025-04-28 | 90.39 | 90.39 | 89.56 | 89.56 | -1.81% | 289 |
| 2025-04-23 | 91.22 | 91.22 | 91.22 | 91.22 | +3.17% | 429 |
| 2025-04-22 | 85.80 | 88.42 | 85.80 | 88.42 | +1.99% | 963 |
| 2025-04-15 | 84.52 | 86.70 | 84.52 | 86.70 | -0.68% | 756 |
| 2025-04-14 | 87.57 | 87.57 | 86.90 | 87.29 | -0.05% | 3,464 |
| 2025-04-11 | 85.83 | 87.33 | 84.91 | 87.33 | +1.56% | 1,493 |
| 2025-04-10 | 85.95 | 85.99 | 85.95 | 85.99 | -1.23% | 609 |
| 2025-04-09 | 87.70 | 89.14 | 87.06 | 87.06 | +0.43% | 1,049 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+16.03%). Pire mois : Juil (-8.75%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-14
Réponses rapides
Quel est le dernier cours de clôture de Formula Systems 1985 Ltd ADR (FORTY) ?
114.59 le 2026-10-14, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FORTY ?
Plus haut à 190.56 et plus bas à 102.01 sur les 52 dernières semaines, au 2026-10-14.
Quel est historiquement le mois le plus fort et le plus faible de Formula Systems 1985 Ltd ADR ?
Historiquement, le mois le plus fort de FORTY a été Août (moyenne +16.03%) et le plus faible Juil (moyenne -8.75%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 303 bougies quotidiennes du data lake Closelook.