Formula Systems (1985) Ltd. (TLV:FORTY)
Israel · Delayed Price · Currency is ILS · Price in ILA 38,440
+140 (0.37%)
Oct 23, 2026, 10:34 AM IDT
Formula Systems (1985) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38,530.00 | 38,690.00 | 37,930.00 | 38,440.00 | 38,440.00 | 0.37% | 4,799 |
| Oct 22, 2026 | 37,680.00 | 38,640.00 | 37,410.00 | 38,300.00 | 38,300.00 | 1.65% | 18,108 |
| Oct 21, 2026 | 36,380.00 | 37,690.00 | 36,250.00 | 37,680.00 | 37,680.00 | 3.57% | 26,369 |
| Oct 20, 2026 | 35,550.00 | 36,810.00 | 35,360.00 | 36,380.00 | 36,380.00 | 2.33% | 21,539 |
| Oct 19, 2026 | 35,200.00 | 35,990.00 | 34,890.00 | 35,550.00 | 35,550.00 | 0.99% | 24,866 |
| Oct 16, 2026 | 35,170.00 | 35,900.00 | 35,020.00 | 35,200.00 | 35,200.00 | 0.09% | 11,258 |
| Oct 15, 2026 | 35,190.00 | 35,420.00 | 34,600.00 | 35,170.00 | 35,170.00 | -0.06% | 8,347 |
| Oct 14, 2026 | 34,960.00 | 35,640.00 | 34,670.00 | 35,190.00 | 35,190.00 | 0.66% | 16,747 |
| Oct 13, 2026 | 34,350.00 | 35,270.00 | 34,330.00 | 34,960.00 | 34,960.00 | 1.78% | 17,481 |
| Oct 12, 2026 | 34,450.00 | 35,020.00 | 33,940.00 | 34,350.00 | 34,350.00 | -0.29% | 14,788 |
| Oct 9, 2026 | 33,630.00 | 34,840.00 | 33,630.00 | 34,450.00 | 34,450.00 | 2.44% | 11,618 |
| Oct 8, 2026 | 32,980.00 | 33,980.00 | 32,590.00 | 33,630.00 | 33,630.00 | 2.03% | 22,084 |
| Oct 7, 2026 | 34,000.00 | 34,160.00 | 32,960.00 | 32,960.00 | 32,960.00 | -1.96% | 16,327 |
| Oct 6, 2026 | 34,860.00 | 37,040.00 | 33,110.00 | 33,620.00 | 33,620.00 | -2.89% | 60,927 |
| Oct 5, 2026 | 34,760.00 | 34,840.00 | 34,080.00 | 34,620.00 | 34,620.00 | -0.40% | 9,165 |
| Oct 1, 2026 | 34,760.00 | 36,100.00 | 34,530.00 | 34,760.00 | 34,760.00 | - | 6,434 |
| Sep 30, 2026 | 34,270.00 | 35,160.00 | 34,100.00 | 34,760.00 | 34,760.00 | 1.43% | 13,536 |
| Sep 29, 2026 | 34,800.00 | 35,070.00 | 34,050.00 | 34,270.00 | 34,270.00 | 1.06% | 6,792 |
| Sep 28, 2026 | 33,880.00 | 34,620.00 | 33,650.00 | 33,910.00 | 33,910.00 | 0.09% | 7,251 |
| Sep 24, 2026 | 34,420.00 | 34,500.00 | 33,420.00 | 33,880.00 | 33,880.00 | -2.00% | 12,801 |
| Sep 23, 2026 | 35,250.00 | 35,250.00 | 34,460.00 | 34,570.00 | 34,570.00 | -1.93% | 6,356 |
| Sep 22, 2026 | 34,990.00 | 35,390.00 | 34,550.00 | 35,250.00 | 35,250.00 | 3.07% | 15,394 |
| Sep 17, 2026 | 36,300.00 | 36,610.00 | 34,690.00 | 34,690.00 | 34,198.47 | -4.44% | 34,952 |
| Sep 16, 2026 | 36,300.00 | 38,080.00 | 36,060.00 | 36,300.00 | 35,785.66 | - | 21,565 |
| Sep 15, 2026 | 36,720.00 | 36,850.00 | 36,030.00 | 36,300.00 | 35,785.66 | -1.14% | 11,484 |
| Sep 14, 2026 | 36,800.00 | 37,580.00 | 36,300.00 | 36,720.00 | 36,199.71 | -0.22% | 8,593 |
| Sep 10, 2026 | 37,100.00 | 38,120.00 | 36,630.00 | 36,800.00 | 36,278.58 | -1.53% | 11,240 |
| Sep 9, 2026 | 37,420.00 | 37,930.00 | 37,150.00 | 37,370.00 | 36,840.50 | -0.13% | 8,250 |
| Sep 8, 2026 | 38,120.00 | 38,340.00 | 37,420.00 | 37,420.00 | 36,889.79 | -1.84% | 7,947 |
| Sep 7, 2026 | 38,180.00 | 38,260.00 | 37,330.00 | 38,120.00 | 37,579.87 | -0.16% | 6,868 |
| Sep 4, 2026 | 38,470.00 | 38,570.00 | 38,060.00 | 38,180.00 | 37,639.02 | -0.75% | 7,551 |
| Sep 3, 2026 | 38,220.00 | 38,610.00 | 37,410.00 | 38,470.00 | 37,924.91 | 0.13% | 16,060 |
| Sep 2, 2026 | 38,810.00 | 39,390.00 | 38,180.00 | 38,420.00 | 37,875.62 | -1.36% | 19,925 |
| Sep 1, 2026 | 38,300.00 | 39,020.00 | 38,210.00 | 38,950.00 | 38,398.11 | 1.70% | 20,027 |
| Aug 31, 2026 | 37,890.00 | 38,670.00 | 36,590.00 | 38,300.00 | 37,757.32 | 2.16% | 30,550 |
| Aug 28, 2026 | 37,170.00 | 37,650.00 | 36,810.00 | 37,490.00 | 36,958.80 | 0.27% | 7,774 |
| Aug 27, 2026 | 36,340.00 | 37,490.00 | 36,150.00 | 37,390.00 | 36,860.22 | 5.06% | 15,674 |
| Aug 26, 2026 | 34,760.00 | 36,180.00 | 34,760.00 | 35,590.00 | 35,085.72 | 1.77% | 16,510 |
| Aug 25, 2026 | 34,650.00 | 35,590.00 | 34,620.00 | 34,970.00 | 34,474.51 | 0.92% | 9,274 |
| Aug 24, 2026 | 34,820.00 | 34,920.00 | 34,290.00 | 34,650.00 | 34,159.04 | -0.49% | 6,927 |
| Aug 21, 2026 | 34,730.00 | 35,010.00 | 34,590.00 | 34,820.00 | 34,326.63 | 0.26% | 6,531 |
| Aug 20, 2026 | 34,870.00 | 35,150.00 | 34,150.00 | 34,730.00 | 34,237.91 | -0.06% | 8,700 |
| Aug 19, 2026 | 34,960.00 | 35,050.00 | 34,070.00 | 34,750.00 | 34,257.62 | -0.60% | 14,100 |
| Aug 18, 2026 | 32,360.00 | 35,330.00 | 32,360.00 | 34,960.00 | 34,464.65 | 8.03% | 22,755 |
| Aug 17, 2026 | 32,350.00 | 32,820.00 | 31,840.00 | 32,360.00 | 31,901.49 | 0.03% | 27,249 |
| Aug 14, 2026 | 32,610.00 | 33,120.00 | 32,060.00 | 32,350.00 | 31,891.63 | -0.80% | 4,031 |
| Aug 13, 2026 | 31,400.00 | 32,610.00 | 31,400.00 | 32,610.00 | 32,147.95 | 3.85% | 8,093 |
| Aug 12, 2026 | 31,750.00 | 31,950.00 | 30,880.00 | 31,400.00 | 30,955.09 | -1.10% | 23,047 |
| Aug 11, 2026 | 32,450.00 | 32,580.00 | 31,610.00 | 31,750.00 | 31,300.13 | -2.16% | 7,832 |
| Aug 10, 2026 | 32,410.00 | 32,940.00 | 32,350.00 | 32,450.00 | 31,990.21 | 0.12% | 15,092 |