Formula Systems (1985) Ltd. (TLV:FORTY)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
42,920
-480 (-1.11%)
Aug 28, 2025, 5:25 PM IDT

Formula Systems (1985) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202543,050.0043,990.0042,500.0042,920.0042,920.00-1.11%10,818
Aug 27, 202543,780.0044,100.0042,830.0043,400.0043,400.00-1.05%15,012
Aug 26, 202543,870.0043,940.0043,020.0043,860.0043,860.00-0.02%19,158
Aug 25, 202543,460.0043,870.0043,300.0043,870.0043,870.00-0.07%12,922
Aug 24, 202543,290.0043,940.0043,010.0043,900.0043,900.001.93%9,541
Aug 21, 202542,750.0043,410.0041,610.0043,070.0043,070.000.75%20,793
Aug 20, 202543,280.0043,720.0041,740.0042,750.0042,750.00-1.72%49,940
Aug 19, 202541,550.0043,970.0041,550.0043,500.0043,500.004.34%27,532
Aug 18, 202542,000.0042,350.0041,420.0041,690.0041,690.00-0.74%50,870
Aug 17, 202541,340.0042,250.0041,210.0042,000.0042,000.001.60%20,453
Aug 14, 202543,000.0043,470.0041,090.0041,340.0041,340.00-3.86%109,484
Aug 13, 202543,820.0044,570.0041,690.0043,000.0043,000.0010.97%97,119
Aug 12, 202540,830.0040,900.0038,660.0038,750.0038,750.00-4.77%25,220
Aug 11, 202543,740.0043,940.0040,690.0040,690.0040,690.00-3.28%31,178
Aug 10, 202539,940.0042,740.0039,940.0042,070.0042,070.0011.89%18,498
Aug 7, 202537,400.0038,080.0037,120.0037,600.0037,600.000.53%83,281
Aug 6, 202538,170.0038,650.0037,400.0037,400.0037,400.00-2.02%14,586
Aug 5, 202539,310.0039,360.0037,890.0038,170.0038,170.00-2.90%29,003
Aug 4, 202540,790.0040,790.0039,310.0039,310.0039,310.00-4.00%16,147
Jul 31, 202540,810.0041,190.0040,110.0040,950.0040,950.000.34%11,635
Jul 30, 202541,280.0041,460.0040,810.0040,810.0040,810.00-1.14%9,568
Jul 29, 202541,070.0041,910.0040,860.0041,280.0041,280.00-0.48%8,418
Jul 28, 202540,810.0041,940.0040,700.0041,480.0041,480.001.64%13,626
Jul 27, 202541,610.0041,830.0040,810.0040,810.0040,810.00-2.93%5,824
Jul 24, 202543,950.0043,950.0042,040.0042,040.0042,040.00-3.02%11,109
Jul 23, 202542,500.0043,930.0042,490.0043,350.0043,350.002.00%10,833
Jul 22, 202543,160.0043,530.0042,490.0042,500.0042,500.00-1.53%20,430
Jul 21, 202543,050.0043,530.0042,610.0043,160.0043,160.000.26%9,166
Jul 20, 202543,290.0043,290.0042,610.0043,050.0043,050.000.40%5,542
Jul 17, 202542,260.0043,160.0042,260.0042,880.0042,880.001.47%22,087
Jul 16, 202542,980.0043,260.0042,260.0042,260.0042,260.00-1.84%9,839
Jul 15, 202542,250.0043,330.0042,240.0043,050.0043,050.001.89%15,928
Jul 14, 202542,500.0043,030.0041,750.0042,250.0042,250.00-0.59%11,612
Jul 13, 202543,550.0043,550.0042,300.0042,500.0042,500.00-2.41%5,120
Jul 10, 202544,560.0045,220.0043,550.0043,550.0043,550.00-2.27%12,885
Jul 9, 202544,000.0044,880.0043,460.0044,560.0044,560.001.97%36,922
Jul 8, 202544,000.0044,830.0042,800.0043,700.0043,700.00-0.68%23,414
Jul 7, 202544,200.0044,400.0043,760.0044,000.0044,000.00-0.81%13,132
Jul 6, 202544,560.0045,130.0044,150.0044,360.0044,203.00-0.45%4,290
Jul 3, 202544,140.0045,510.0043,840.0044,560.0044,402.290.95%14,266
Jul 2, 202543,700.0045,010.0043,700.0044,140.0043,983.781.01%15,058
Jul 1, 202542,880.0044,130.0042,620.0043,700.0043,545.341.91%35,659
Jun 30, 202542,370.0043,270.0042,100.0042,880.0042,728.241.20%15,794
Jun 29, 202541,130.0042,370.0041,130.0042,370.0042,220.043.01%6,966
Jun 26, 202541,150.0042,250.0041,020.0041,130.0040,984.43-1.37%9,991
Jun 25, 202540,840.0041,900.0040,600.0041,700.0041,552.412.11%12,784
Jun 24, 202540,830.0041,020.0039,840.0040,840.0040,695.461.82%20,874
Jun 23, 202541,080.0041,080.0039,590.0040,110.0039,968.04-2.36%11,248
Jun 22, 202539,720.0041,190.0039,720.0041,080.0040,934.613.42%9,351
Jun 19, 202539,640.0040,060.0039,260.0039,720.0039,579.420.20%21,611