Formula Systems (1985) Ltd. (TLV:FORTY)
Israel · Delayed Price · Currency is ILS · Price in ILA 44,740
+1,390 (3.21%)
Sep 28, 2025, 1:25 PM IDT
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 46,000.00 | 46,000.00 | 43,190.00 | 43,350.00 | 43,350.00 | -3.67% | 48,979 |
| Sep 21, 2025 | 46,050.00 | 46,370.00 | 44,910.00 | 45,000.00 | 45,000.00 | -2.28% | 13,771 |
| Sep 18, 2025 | 44,660.00 | 46,050.00 | 44,130.00 | 46,050.00 | 46,050.00 | 3.11% | 26,927 |
| Sep 17, 2025 | 45,600.00 | 47,290.00 | 44,660.00 | 44,660.00 | 44,660.00 | -2.06% | 20,613 |
| Sep 16, 2025 | 46,600.00 | 46,620.00 | 45,220.00 | 45,600.00 | 45,600.00 | -2.15% | 14,055 |
| Sep 15, 2025 | 46,000.00 | 47,780.00 | 45,910.00 | 46,600.00 | 46,600.00 | 1.30% | 13,789 |
| Sep 14, 2025 | 46,640.00 | 47,560.00 | 45,920.00 | 46,000.00 | 46,000.00 | -1.37% | 4,812 |
| Sep 11, 2025 | 47,000.00 | 47,920.00 | 46,380.00 | 46,640.00 | 46,640.00 | -0.77% | 16,846 |
| Sep 10, 2025 | 47,400.00 | 48,190.00 | 46,960.00 | 47,000.00 | 47,000.00 | -0.84% | 26,250 |
| Sep 9, 2025 | 47,010.00 | 47,440.00 | 46,360.00 | 47,400.00 | 47,400.00 | 2.44% | 12,899 |
| Sep 8, 2025 | 46,830.00 | 47,050.00 | 45,800.00 | 46,270.00 | 46,270.00 | 0.70% | 14,396 |
| Sep 7, 2025 | 44,950.00 | 46,170.00 | 44,950.00 | 45,950.00 | 45,950.00 | 2.22% | 6,767 |
| Sep 4, 2025 | 44,550.00 | 45,290.00 | 44,190.00 | 44,950.00 | 44,950.00 | 2.23% | 15,970 |
| Sep 3, 2025 | 44,150.00 | 44,750.00 | 43,580.00 | 43,970.00 | 43,970.00 | 1.08% | 15,717 |
| Sep 2, 2025 | 44,050.00 | 44,050.00 | 43,000.00 | 43,500.00 | 43,500.00 | - | 16,887 |
| Sep 1, 2025 | 42,300.00 | 43,600.00 | 41,310.00 | 43,500.00 | 43,500.00 | 2.84% | 11,317 |
| Aug 31, 2025 | 42,930.00 | 43,700.00 | 41,960.00 | 42,300.00 | 42,300.00 | -1.44% | 4,823 |
| Aug 28, 2025 | 43,050.00 | 43,990.00 | 42,500.00 | 42,920.00 | 42,920.00 | -1.11% | 10,818 |
| Aug 27, 2025 | 43,780.00 | 44,100.00 | 42,830.00 | 43,400.00 | 43,400.00 | -1.05% | 15,012 |
| Aug 26, 2025 | 43,870.00 | 43,940.00 | 43,020.00 | 43,860.00 | 43,860.00 | -0.02% | 19,158 |
| Aug 25, 2025 | 43,460.00 | 43,870.00 | 43,300.00 | 43,870.00 | 43,870.00 | -0.07% | 12,922 |
| Aug 24, 2025 | 43,290.00 | 43,940.00 | 43,010.00 | 43,900.00 | 43,900.00 | 1.93% | 9,541 |
| Aug 21, 2025 | 42,750.00 | 43,410.00 | 41,610.00 | 43,070.00 | 43,070.00 | 0.75% | 20,793 |
| Aug 20, 2025 | 43,280.00 | 43,720.00 | 41,740.00 | 42,750.00 | 42,750.00 | -1.72% | 49,940 |
| Aug 19, 2025 | 41,550.00 | 43,970.00 | 41,550.00 | 43,500.00 | 43,500.00 | 4.34% | 27,532 |
| Aug 18, 2025 | 42,000.00 | 42,350.00 | 41,420.00 | 41,690.00 | 41,690.00 | -0.74% | 50,870 |
| Aug 17, 2025 | 41,340.00 | 42,250.00 | 41,210.00 | 42,000.00 | 42,000.00 | 1.60% | 20,453 |
| Aug 14, 2025 | 43,000.00 | 43,470.00 | 41,090.00 | 41,340.00 | 41,340.00 | -3.86% | 109,484 |
| Aug 13, 2025 | 43,820.00 | 44,570.00 | 41,690.00 | 43,000.00 | 43,000.00 | 10.97% | 97,119 |
| Aug 12, 2025 | 40,830.00 | 40,900.00 | 38,660.00 | 38,750.00 | 38,750.00 | -4.77% | 25,220 |
| Aug 11, 2025 | 43,740.00 | 43,940.00 | 40,690.00 | 40,690.00 | 40,690.00 | -3.28% | 31,178 |
| Aug 10, 2025 | 39,940.00 | 42,740.00 | 39,940.00 | 42,070.00 | 42,070.00 | 11.89% | 18,498 |
| Aug 7, 2025 | 37,400.00 | 38,080.00 | 37,120.00 | 37,600.00 | 37,600.00 | 0.53% | 83,281 |
| Aug 6, 2025 | 38,170.00 | 38,650.00 | 37,400.00 | 37,400.00 | 37,400.00 | -2.02% | 14,586 |
| Aug 5, 2025 | 39,310.00 | 39,360.00 | 37,890.00 | 38,170.00 | 38,170.00 | -2.90% | 29,003 |
| Aug 4, 2025 | 40,790.00 | 40,790.00 | 39,310.00 | 39,310.00 | 39,310.00 | -4.00% | 16,147 |
| Jul 31, 2025 | 40,810.00 | 41,190.00 | 40,110.00 | 40,950.00 | 40,950.00 | 0.34% | 11,635 |
| Jul 30, 2025 | 41,280.00 | 41,460.00 | 40,810.00 | 40,810.00 | 40,810.00 | -1.14% | 9,568 |
| Jul 29, 2025 | 41,070.00 | 41,910.00 | 40,860.00 | 41,280.00 | 41,280.00 | -0.48% | 8,418 |
| Jul 28, 2025 | 40,810.00 | 41,940.00 | 40,700.00 | 41,480.00 | 41,480.00 | 1.64% | 13,626 |
| Jul 27, 2025 | 41,610.00 | 41,830.00 | 40,810.00 | 40,810.00 | 40,810.00 | -2.93% | 5,824 |
| Jul 24, 2025 | 43,950.00 | 43,950.00 | 42,040.00 | 42,040.00 | 42,040.00 | -3.02% | 11,109 |
| Jul 23, 2025 | 42,500.00 | 43,930.00 | 42,490.00 | 43,350.00 | 43,350.00 | 2.00% | 10,833 |
| Jul 22, 2025 | 43,160.00 | 43,530.00 | 42,490.00 | 42,500.00 | 42,500.00 | -1.53% | 20,430 |
| Jul 21, 2025 | 43,050.00 | 43,530.00 | 42,610.00 | 43,160.00 | 43,160.00 | 0.26% | 9,166 |
| Jul 20, 2025 | 43,290.00 | 43,290.00 | 42,610.00 | 43,050.00 | 43,050.00 | 0.40% | 5,542 |
| Jul 17, 2025 | 42,260.00 | 43,160.00 | 42,260.00 | 42,880.00 | 42,880.00 | 1.47% | 22,087 |
| Jul 16, 2025 | 42,980.00 | 43,260.00 | 42,260.00 | 42,260.00 | 42,260.00 | -1.84% | 9,839 |
| Jul 15, 2025 | 42,250.00 | 43,330.00 | 42,240.00 | 43,050.00 | 43,050.00 | 1.89% | 15,928 |
| Jul 14, 2025 | 42,500.00 | 43,030.00 | 41,750.00 | 42,250.00 | 42,250.00 | -0.59% | 11,612 |