Formula Sys [1985] ADR (NQ: FORTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	83.67	83.87	83.19	83.82	4,400	+0.34(+0.40%)
May 27, 2021	83.05	83.58	82.23	83.48	2,605	+1.25(+1.52%)
May 26, 2021	82.81	82.91	81.64	82.23	7,016	-0.67(-0.81%)
May 25, 2021	83.39	84.15	82.86	82.91	1,224	-1.06(-1.26%)
May 24, 2021	83.96	85.31	83.59	83.96	6,782	+0.82(+0.98%)
May 21, 2021	83.53	83.87	82.60	83.15	2,251	-0.24(-0.29%)
May 20, 2021	83.29	84.25	82.60	83.39	6,038	+0.10(+0.12%)
May 19, 2021	82.81	83.34	82.33	83.29	4,412	-0.43(-0.52%)
May 18, 2021	83.87	84.15	83.34	83.72	941	+0.48(+0.58%)
May 17, 2021	84.83	84.83	82.95	83.24	7,442	-0.62(-0.74%)
May 14, 2021	83.96	84.35	83.34	83.87	2,979	+0.38(+0.46%)
May 13, 2021	84.44	84.44	82.71	83.48	5,968	+1.10(+1.34%)
May 12, 2021	82.81	83.77	81.82	82.38	7,529	+0.36(+0.43%)
May 11, 2021	82.62	84.15	82.02	82.02	6,796	-3.14(-3.69%)
May 10, 2021	86.94	87.66	85.16	85.16	7,536	-2.64(-3.01%)
May 07, 2021	87.37	88.22	86.27	87.80	5,919	+0.77(+0.88%)
May 06, 2021	86.70	88.09	85.80	87.04	7,609	-0.58(-0.66%)
May 05, 2021	89.17	89.17	87.32	87.61	4,945	-1.73(-1.94%)
May 04, 2021	90.78	90.88	87.62	89.34	8,019	-2.98(-3.23%)
May 03, 2021	91.07	94.16	91.07	92.32	9,061	+1.63(+1.80%)
Apr 30, 2021	92.18	92.90	90.69	90.69	5,412	-0.77(-0.84%)
Apr 29, 2021	91.41	92.22	90.99	91.45	6,490	-0.67(-0.73%)
Apr 28, 2021	91.65	92.90	90.35	92.13	6,759	+2.59(+2.90%)
Apr 27, 2021	90.33	90.69	88.84	89.53	6,712	-1.48(-1.63%)
Apr 26, 2021	89.53	91.21	87.71	91.01	9,377	+2.10(+2.37%)
Apr 23, 2021	88.09	89.57	87.42	88.91	6,141	+1.10(+1.26%)
Apr 22, 2021	86.18	88.57	85.79	87.81	11,760	+5.42(+6.58%)
Apr 21, 2021	86.57	88.48	82.39	82.39	8,373	-2.64(-3.11%)
Apr 20, 2021	86.46	88.86	85.03	85.03	8,599	-1.14(-1.33%)
Apr 19, 2021	88.38	88.57	85.99	86.17	8,099	-2.50(-2.82%)
Apr 16, 2021	88.81	88.86	87.32	88.67	5,933	+0.86(+0.98%)
Apr 15, 2021	87.18	91.21	87.18	87.80	6,835	+1.87(+2.18%)
Apr 14, 2021	88.38	89.63	85.51	85.93	11,114	-6.05(-6.58%)
Apr 13, 2021	86.84	91.98	85.79	91.98	7,158	+4.94(+5.67%)
Apr 12, 2021	88.19	88.86	86.51	87.05	7,009	-1.86(-2.10%)
Apr 09, 2021	89.25	89.25	87.52	88.91	5,725	-0.43(-0.48%)
Apr 08, 2021	88.09	89.92	86.94	89.34	6,633	-1.87(-2.05%)
Apr 07, 2021	88.86	91.21	86.56	91.21	7,339	+0.10(+0.11%)
Apr 06, 2021	86.90	91.26	85.02	91.12	8,301	+5.25(+6.12%)
Apr 05, 2021	86.94	88.09	85.02	85.86	8,282	+0.37(+0.43%)
Apr 01, 2021	85.69	87.23	83.30	85.50	6,766	+0.19(+0.23%)
Mar 31, 2021	86.46	87.04	85.11	85.31	4,662	+2.69(+3.26%)
Mar 30, 2021	86.46	87.95	82.62	82.62	5,640	-2.95(-3.45%)
Mar 29, 2021	88.96	89.34	85.57	85.57	4,758	-3.04(-3.43%)
Mar 26, 2021	89.63	90.30	87.13	88.60	4,788	+0.51(+0.58%)
Mar 25, 2021	85.79	89.92	85.79	88.09	7,089	+1.44(+1.66%)
Mar 24, 2021	88.00	88.86	86.65	86.65	4,790	-1.15(-1.31%)
Mar 23, 2021	88.86	89.73	86.94	87.80	5,207	-0.86(-0.98%)
Mar 22, 2021	87.99	90.11	84.08	88.67	5,963	+4.64(+5.52%)
Mar 19, 2021	83.88	88.28	83.88	84.03	4,476	-2.14(-2.49%)
Mar 18, 2021	86.46	88.77	85.98	86.17	5,679	-0.19(-0.22%)
Mar 17, 2021	88.19	88.19	86.36	86.36	2,960	-2.79(-3.13%)
Mar 16, 2021	86.94	91.26	86.94	89.15	4,725	-2.11(-2.32%)
Mar 15, 2021	86.75	91.26	85.79	91.26	4,723	+3.84(+4.40%)
Mar 12, 2021	85.02	87.42	84.83	87.42	4,163	+0.48(+0.55%)
Mar 11, 2021	85.03	86.94	82.62	86.94	4,492	+5.00(+6.10%)
Mar 10, 2021	82.23	83.58	80.98	81.94	4,763	+1.34(+1.67%)
Mar 09, 2021	80.71	80.98	78.87	80.60	5,067	+0.58(+0.72%)
Mar 08, 2021	80.93	81.18	78.20	80.02	5,039	-3.07(-3.70%)
Mar 05, 2021	78.10	83.10	77.81	83.10	3,226	+3.46(+4.34%)
Mar 04, 2021	81.56	81.61	79.35	79.64	3,448	-0.67(-0.84%)
Mar 03, 2021	81.46	82.14	78.97	80.31	5,886	-0.19(-0.24%)
Mar 02, 2021	80.98	82.33	79.54	80.50	4,937	-1.39(-1.70%)