Formula Systems (1985) Ltd. (TLV:FORTY)
Israel · Delayed Price · Currency is ILS · Price in ILA 38,460
-30 (-0.08%)
Nov 12, 2026, 10:34 AM IST
Formula Systems (1985) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 38,490.00 | 38,530.00 | 38,220.00 | 38,460.00 | 38,460.00 | -0.08% | 334 |
| Nov 11, 2026 | 38,010.00 | 38,770.00 | 38,010.00 | 38,490.00 | 38,490.00 | 1.26% | 16,990 |
| Nov 10, 2026 | 37,020.00 | 38,180.00 | 37,010.00 | 38,010.00 | 38,010.00 | 2.67% | 17,463 |
| Nov 9, 2026 | 35,760.00 | 37,020.00 | 35,360.00 | 37,020.00 | 37,020.00 | 3.52% | 17,287 |
| Nov 6, 2026 | 34,910.00 | 36,420.00 | 34,910.00 | 35,760.00 | 35,760.00 | 2.43% | 30,965 |
| Nov 5, 2026 | 36,150.00 | 36,830.00 | 34,680.00 | 34,910.00 | 34,910.00 | -3.43% | 92,938 |
| Nov 4, 2026 | 37,460.00 | 37,460.00 | 36,000.00 | 36,150.00 | 36,150.00 | -3.50% | 17,835 |
| Nov 3, 2026 | 37,670.00 | 37,670.00 | 36,570.00 | 37,460.00 | 37,460.00 | -0.56% | 15,392 |
| Nov 2, 2026 | 37,900.00 | 38,530.00 | 36,930.00 | 37,670.00 | 37,670.00 | 1.81% | 18,522 |
| Oct 30, 2026 | 37,550.00 | 37,920.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.46% | 18,410 |
| Oct 29, 2026 | 38,730.00 | 38,730.00 | 37,000.00 | 37,550.00 | 37,550.00 | -3.05% | 24,525 |
| Oct 28, 2026 | 39,650.00 | 39,660.00 | 37,760.00 | 38,730.00 | 38,730.00 | -2.32% | 27,236 |
| Oct 26, 2026 | 38,800.00 | 40,090.00 | 38,800.00 | 39,650.00 | 39,650.00 | 2.03% | 26,804 |
| Oct 23, 2026 | 38,530.00 | 39,060.00 | 37,930.00 | 38,860.00 | 38,860.00 | 1.46% | 15,393 |
| 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 |