Formula Systems (1985) Ltd. (TLV:FORTY)
Israel · Delayed Price · Currency is ILS · Price in ILA 32,460
+170 (0.53%)
Aug 3, 2026, 5:24 PM IDT
Formula Systems (1985) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 32,750.00 | 32,900.00 | 32,030.00 | 32,450.00 | - | 0.50% | 7,498 |
| 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 |
| Jul 1, 2026 | 31,050.00 | 32,650.00 | 30,990.00 | 32,370.00 | 32,370.00 | 4.45% | 19,448 |
| Jun 30, 2026 | 30,940.00 | 31,100.00 | 30,090.00 | 30,990.00 | 30,990.00 | 2.45% | 39,217 |
| Jun 29, 2026 | 29,620.00 | 31,640.00 | 29,620.00 | 30,250.00 | 30,250.00 | 2.13% | 27,514 |
| Jun 26, 2026 | 29,700.00 | 30,070.00 | 29,520.00 | 29,620.00 | 29,620.00 | -0.90% | 13,495 |
| Jun 25, 2026 | 30,690.00 | 31,080.00 | 29,860.00 | 29,890.00 | 29,890.00 | -2.61% | 18,429 |
| Jun 24, 2026 | 31,410.00 | 31,540.00 | 30,630.00 | 30,690.00 | 30,690.00 | -2.29% | 21,078 |
| Jun 23, 2026 | 30,920.00 | 31,610.00 | 30,370.00 | 31,410.00 | 31,410.00 | 0.06% | 20,019 |
| Jun 22, 2026 | 32,450.00 | 32,670.00 | 31,060.00 | 31,390.00 | 31,390.00 | -3.27% | 15,976 |
| Jun 19, 2026 | 32,130.00 | 32,710.00 | 31,490.00 | 32,450.00 | 32,450.00 | 0.25% | 63,563 |
| Jun 18, 2026 | 33,100.00 | 33,110.00 | 32,000.00 | 32,370.00 | 32,370.00 | -2.21% | 38,182 |
| Jun 17, 2026 | 35,080.00 | 35,080.00 | 33,100.00 | 33,100.00 | 33,100.00 | -1.90% | 26,927 |
| Jun 16, 2026 | 34,210.00 | 34,400.00 | 33,220.00 | 33,740.00 | 33,740.00 | -1.37% | 13,441 |
| Jun 15, 2026 | 35,420.00 | 35,660.00 | 33,810.00 | 34,210.00 | 34,210.00 | -2.20% | 19,690 |
| Jun 12, 2026 | 34,700.00 | 35,400.00 | 34,310.00 | 34,980.00 | 34,980.00 | 0.81% | 12,622 |
| Jun 11, 2026 | 34,960.00 | 35,360.00 | 34,180.00 | 34,700.00 | 34,700.00 | -0.74% | 16,480 |
| Jun 10, 2026 | 35,800.00 | 36,010.00 | 33,830.00 | 34,960.00 | 34,960.00 | -2.35% | 40,962 |
| Jun 9, 2026 | 37,920.00 | 38,460.00 | 35,600.00 | 35,800.00 | 35,800.00 | -5.59% | 13,641 |
| Jun 8, 2026 | 37,500.00 | 38,370.00 | 36,170.00 | 37,920.00 | 37,920.00 | -0.39% | 37,052 |
| Jun 5, 2026 | 37,530.00 | 38,600.00 | 37,090.00 | 38,070.00 | 38,070.00 | 0.45% | 9,581 |
| Jun 4, 2026 | 38,440.00 | 38,450.00 | 36,510.00 | 37,900.00 | 37,900.00 | -1.40% | 97,958 |
| 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 |