Formula Systems (1985) Ltd. (TLV:FORTY)
Israel · Delayed Price · Currency is ILS · Price in ILA 37,130
-1,310 (-3.41%)
Jun 4, 2026, 12:46 PM IDT
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 38,450.00 | 38,730.00 | 37,300.00 | 38,440.00 | 38,440.00 | 1.24% | 25,199 |
| Jun 2, 2026 | 36,150.00 | 38,250.00 | 36,150.00 | 37,970.00 | 37,970.00 | 5.03% | 32,571 |
| Jun 1, 2026 | 36,910.00 | 37,460.00 | 36,150.00 | 36,150.00 | 36,150.00 | -2.61% | 12,432 |
| May 29, 2026 | 37,500.00 | 38,690.00 | 36,350.00 | 37,120.00 | 37,120.00 | - | 46,881 |
| May 28, 2026 | 37,500.00 | 37,500.00 | 36,700.00 | 37,120.00 | 37,120.00 | - | 61,608 |
| May 27, 2026 | 37,410.00 | 38,190.00 | 37,000.00 | 37,120.00 | 37,120.00 | -0.78% | 21,647 |
| May 26, 2026 | 38,810.00 | 39,460.00 | 37,230.00 | 37,410.00 | 37,410.00 | -3.61% | 16,344 |
| May 25, 2026 | 38,590.00 | 39,580.00 | 38,200.00 | 38,810.00 | 38,810.00 | 1.62% | 32,636 |
| May 20, 2026 | 42,680.00 | 42,680.00 | 41,450.00 | 41,960.00 | 38,192.08 | -0.92% | 13,442 |
| May 19, 2026 | 42,290.00 | 43,000.00 | 41,700.00 | 42,350.00 | 38,547.06 | 2.22% | 14,440 |
| May 18, 2026 | 39,610.00 | 41,880.00 | 39,200.00 | 41,430.00 | 37,709.68 | 5.15% | 25,756 |
| May 15, 2026 | 40,200.00 | 40,800.00 | 38,840.00 | 39,400.00 | 35,861.96 | -1.99% | 12,988 |
| May 14, 2026 | 41,610.00 | 42,750.00 | 40,150.00 | 40,200.00 | 36,590.13 | -3.13% | 26,497 |
| May 13, 2026 | 42,010.00 | 42,240.00 | 41,210.00 | 41,500.00 | 37,773.39 | -0.60% | 32,829 |
| May 12, 2026 | 42,010.00 | 42,220.00 | 40,850.00 | 41,750.00 | 38,000.94 | -0.95% | 19,250 |
| May 11, 2026 | 43,200.00 | 43,200.00 | 42,150.00 | 42,150.00 | 38,365.02 | -2.43% | 72,567 |
| May 8, 2026 | 43,170.00 | 43,960.00 | 42,500.00 | 43,200.00 | 39,320.73 | -0.92% | 24,116 |
| May 7, 2026 | 43,880.00 | 43,880.00 | 42,550.00 | 43,600.00 | 39,684.81 | 0.58% | 111,137 |
| May 6, 2026 | 42,690.00 | 43,690.00 | 42,180.00 | 43,350.00 | 39,457.26 | 2.94% | 24,447 |
| May 5, 2026 | 42,500.00 | 42,880.00 | 41,780.00 | 42,110.00 | 38,328.61 | -0.92% | 21,821 |
| May 4, 2026 | 41,980.00 | 44,000.00 | 41,970.00 | 42,500.00 | 38,683.59 | 1.43% | 30,417 |
| May 1, 2026 | 41,550.00 | 42,400.00 | 41,330.00 | 41,900.00 | 38,137.47 | 1.26% | 7,796 |
| Apr 30, 2026 | 41,320.00 | 41,990.00 | 40,870.00 | 41,380.00 | 37,664.17 | 0.15% | 74,336 |
| Apr 29, 2026 | 39,740.00 | 41,570.00 | 39,540.00 | 41,320.00 | 37,609.55 | 3.98% | 21,581 |
| Apr 28, 2026 | 41,250.00 | 41,290.00 | 38,830.00 | 39,740.00 | 36,171.43 | -3.75% | 104,941 |
| Apr 27, 2026 | 41,950.00 | 42,390.00 | 40,920.00 | 41,290.00 | 37,582.25 | -0.98% | 16,898 |
| Apr 24, 2026 | 40,680.00 | 41,790.00 | 40,310.00 | 41,700.00 | 37,955.43 | 1.46% | 30,731 |
| Apr 23, 2026 | 40,200.00 | 41,750.00 | 40,200.00 | 41,100.00 | 37,409.31 | -0.17% | 19,857 |
| Apr 20, 2026 | 40,200.00 | 41,570.00 | 40,200.00 | 41,170.00 | 37,473.02 | -0.48% | 21,309 |
| Apr 17, 2026 | 39,020.00 | 41,900.00 | 39,020.00 | 41,370.00 | 37,655.06 | 6.02% | 23,301 |
| Apr 16, 2026 | 38,970.00 | 39,670.00 | 38,750.00 | 39,020.00 | 35,516.09 | 0.13% | 29,688 |
| Apr 15, 2026 | 38,700.00 | 39,650.00 | 38,410.00 | 38,970.00 | 35,470.58 | 0.70% | 22,966 |
| Apr 14, 2026 | 36,110.00 | 38,700.00 | 36,110.00 | 38,700.00 | 35,224.82 | 8.13% | 18,719 |
| Apr 13, 2026 | 36,000.00 | 36,000.00 | 34,520.00 | 35,790.00 | 32,576.13 | -0.58% | 23,565 |
| Apr 10, 2026 | 36,640.00 | 36,920.00 | 35,560.00 | 36,000.00 | 32,767.28 | -0.94% | 91,673 |
| Apr 9, 2026 | 39,120.00 | 39,870.00 | 36,110.00 | 36,340.00 | 33,076.75 | -7.11% | 17,278 |
| Apr 6, 2026 | 39,580.00 | 39,580.00 | 38,340.00 | 39,120.00 | 35,607.11 | -1.16% | 13,357 |
| Apr 3, 2026 | 38,900.00 | 39,580.00 | 37,500.00 | 39,580.00 | 36,025.80 | 4.52% | 7,700 |
| Mar 31, 2026 | 35,760.00 | 38,340.00 | 35,760.00 | 37,870.00 | 34,469.36 | 5.90% | 30,032 |
| Mar 30, 2026 | 39,400.00 | 39,400.00 | 35,760.00 | 35,760.00 | 32,548.83 | -5.92% | 31,331 |
| Mar 27, 2026 | 39,120.00 | 40,000.00 | 36,470.00 | 38,010.00 | 34,596.78 | -2.06% | 20,328 |
| Mar 26, 2026 | 38,120.00 | 39,130.00 | 37,000.00 | 38,810.00 | 35,324.95 | 2.84% | 67,786 |
| Mar 25, 2026 | 39,420.00 | 39,990.00 | 37,210.00 | 37,740.00 | 34,351.03 | -4.26% | 24,732 |
| Mar 24, 2026 | 39,690.00 | 40,440.00 | 38,790.00 | 39,420.00 | 35,880.17 | -0.68% | 198,310 |
| Mar 23, 2026 | 39,560.00 | 42,330.00 | 39,290.00 | 39,690.00 | 36,125.92 | -0.43% | 38,086 |
| Mar 20, 2026 | 40,710.00 | 40,950.00 | 39,450.00 | 39,860.00 | 36,280.66 | -2.09% | 6,667 |
| Mar 19, 2026 | 41,690.00 | 41,690.00 | 40,590.00 | 40,710.00 | 37,054.33 | -2.35% | 18,675 |
| Mar 18, 2026 | 41,400.00 | 42,240.00 | 41,190.00 | 41,690.00 | 37,946.33 | 0.70% | 31,054 |
| Mar 17, 2026 | 40,570.00 | 41,800.00 | 40,160.00 | 41,400.00 | 37,682.37 | 2.05% | 24,996 |
| Mar 16, 2026 | 40,200.00 | 40,750.00 | 38,400.00 | 40,570.00 | 36,926.90 | 5.10% | 21,362 |