Formula Systems (1985) Ltd. (TLV:FORTY)
Israel · Delayed Price · Currency is ILS · Price in ILA 36,800
-570 (-1.53%)
Sep 10, 2026, 5:28 PM IDT
Formula Systems (1985) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 37,100.00 | 38,120.00 | 36,630.00 | 36,800.00 | 36,800.00 | -1.53% | 11,240 |
| Sep 9, 2026 | 37,420.00 | 37,930.00 | 37,150.00 | 37,370.00 | 37,370.00 | -0.13% | 8,250 |
| Sep 8, 2026 | 38,120.00 | 38,340.00 | 37,420.00 | 37,420.00 | 37,420.00 | -1.84% | 7,947 |
| Sep 7, 2026 | 38,180.00 | 38,260.00 | 37,330.00 | 38,120.00 | 38,120.00 | -0.16% | 6,868 |
| Sep 4, 2026 | 38,470.00 | 38,570.00 | 38,060.00 | 38,180.00 | 38,180.00 | -0.75% | 7,551 |
| Sep 3, 2026 | 38,220.00 | 38,610.00 | 37,410.00 | 38,470.00 | 38,470.00 | 0.13% | 16,060 |
| Sep 2, 2026 | 38,810.00 | 39,390.00 | 38,180.00 | 38,420.00 | 38,420.00 | -1.36% | 19,925 |
| Sep 1, 2026 | 38,300.00 | 39,020.00 | 38,210.00 | 38,950.00 | 38,950.00 | 1.70% | 20,027 |
| Aug 31, 2026 | 37,890.00 | 38,670.00 | 36,590.00 | 38,300.00 | 38,300.00 | 2.16% | 30,550 |
| Aug 28, 2026 | 37,170.00 | 37,650.00 | 36,810.00 | 37,490.00 | 37,490.00 | 0.27% | 7,774 |
| Aug 27, 2026 | 36,340.00 | 37,490.00 | 36,150.00 | 37,390.00 | 37,390.00 | 5.06% | 15,674 |
| Aug 26, 2026 | 34,760.00 | 36,180.00 | 34,760.00 | 35,590.00 | 35,590.00 | 1.77% | 16,510 |
| Aug 25, 2026 | 34,650.00 | 35,590.00 | 34,620.00 | 34,970.00 | 34,970.00 | 0.92% | 9,274 |
| Aug 24, 2026 | 34,820.00 | 34,920.00 | 34,290.00 | 34,650.00 | 34,650.00 | -0.49% | 6,927 |
| Aug 21, 2026 | 34,730.00 | 35,010.00 | 34,590.00 | 34,820.00 | 34,820.00 | 0.26% | 6,531 |
| Aug 20, 2026 | 34,870.00 | 35,150.00 | 34,150.00 | 34,730.00 | 34,730.00 | -0.06% | 8,700 |
| Aug 19, 2026 | 34,960.00 | 35,050.00 | 34,070.00 | 34,750.00 | 34,750.00 | -0.60% | 14,100 |
| Aug 18, 2026 | 32,360.00 | 35,330.00 | 32,360.00 | 34,960.00 | 34,960.00 | 8.03% | 22,755 |
| Aug 17, 2026 | 32,350.00 | 32,820.00 | 31,840.00 | 32,360.00 | 32,360.00 | 0.03% | 27,249 |
| Aug 14, 2026 | 32,610.00 | 33,120.00 | 32,060.00 | 32,350.00 | 32,350.00 | -0.80% | 4,031 |
| Aug 13, 2026 | 31,400.00 | 32,610.00 | 31,400.00 | 32,610.00 | 32,610.00 | 3.85% | 8,093 |
| Aug 12, 2026 | 31,750.00 | 31,950.00 | 30,880.00 | 31,400.00 | 31,400.00 | -1.10% | 23,047 |
| Aug 11, 2026 | 32,450.00 | 32,580.00 | 31,610.00 | 31,750.00 | 31,750.00 | -2.16% | 7,832 |
| Aug 10, 2026 | 32,410.00 | 32,940.00 | 32,350.00 | 32,450.00 | 32,450.00 | 0.12% | 15,092 |
| Aug 7, 2026 | 32,510.00 | 33,120.00 | 31,960.00 | 32,410.00 | 32,410.00 | -0.31% | 11,882 |
| Aug 6, 2026 | 33,060.00 | 33,120.00 | 32,240.00 | 32,510.00 | 32,510.00 | -1.66% | 100,565 |
| Aug 5, 2026 | 33,100.00 | 33,790.00 | 32,930.00 | 33,060.00 | 33,060.00 | 0.64% | 25,243 |
| Aug 4, 2026 | 32,390.00 | 32,850.00 | 31,790.00 | 32,850.00 | 32,850.00 | 1.20% | 32,642 |
| Aug 3, 2026 | 32,750.00 | 32,900.00 | 32,030.00 | 32,460.00 | 32,460.00 | 0.53% | 14,075 |
| Jul 31, 2026 | 32,000.00 | 33,090.00 | 31,760.00 | 32,290.00 | 32,290.00 | 1.41% | 16,076 |
| Jul 30, 2026 | 32,680.00 | 32,680.00 | 31,560.00 | 31,840.00 | 31,840.00 | -2.03% | 15,698 |
| Jul 29, 2026 | 33,440.00 | 33,800.00 | 32,500.00 | 32,500.00 | 32,500.00 | -2.81% | 14,580 |
| Jul 28, 2026 | 33,200.00 | 33,880.00 | 32,840.00 | 33,440.00 | 33,440.00 | 1.64% | 9,701 |
| Jul 27, 2026 | 34,000.00 | 34,220.00 | 32,900.00 | 32,900.00 | 32,900.00 | -1.02% | 12,431 |
| Jul 24, 2026 | 32,460.00 | 33,250.00 | 32,410.00 | 33,240.00 | 33,240.00 | -0.69% | 35,070 |
| Jul 22, 2026 | 33,200.00 | 33,470.00 | 32,390.00 | 33,470.00 | 33,470.00 | 1.03% | 27,621 |
| Jul 21, 2026 | 32,580.00 | 33,620.00 | 32,580.00 | 33,130.00 | 33,130.00 | 2.00% | 22,291 |
| Jul 20, 2026 | 32,220.00 | 32,760.00 | 31,790.00 | 32,480.00 | 32,480.00 | 0.53% | 26,548 |
| Jul 17, 2026 | 32,350.00 | 32,350.00 | 31,770.00 | 32,310.00 | 32,310.00 | -0.12% | 16,054 |
| Jul 16, 2026 | 32,720.00 | 32,740.00 | 31,720.00 | 32,350.00 | 32,350.00 | -1.13% | 19,320 |
| Jul 15, 2026 | 32,920.00 | 33,120.00 | 32,230.00 | 32,720.00 | 32,720.00 | -0.61% | 18,375 |
| Jul 14, 2026 | 33,910.00 | 33,910.00 | 32,510.00 | 32,920.00 | 32,920.00 | -2.92% | 8,567 |
| Jul 13, 2026 | 33,830.00 | 34,250.00 | 33,280.00 | 33,910.00 | 33,910.00 | 0.24% | 7,643 |
| Jul 10, 2026 | 32,880.00 | 33,830.00 | 32,750.00 | 33,830.00 | 33,830.00 | 2.89% | 7,214 |
| Jul 9, 2026 | 33,420.00 | 33,590.00 | 32,670.00 | 32,880.00 | 32,880.00 | -1.62% | 15,113 |
| Jul 8, 2026 | 33,420.00 | 33,710.00 | 32,380.00 | 33,420.00 | 33,420.00 | - | 24,697 |
| Jul 7, 2026 | 33,420.00 | 33,750.00 | 32,790.00 | 33,420.00 | 33,420.00 | - | 15,785 |
| Jul 6, 2026 | 33,780.00 | 33,980.00 | 32,990.00 | 33,420.00 | 33,420.00 | -1.07% | 13,985 |
| Jul 3, 2026 | 32,720.00 | 33,780.00 | 32,560.00 | 33,780.00 | 33,780.00 | 3.24% | 9,969 |
| Jul 2, 2026 | 32,370.00 | 33,020.00 | 31,900.00 | 32,720.00 | 32,720.00 | 1.08% | 21,331 |