Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
124.44
-2.56 (-2.02%)
Jul 30, 2025, 4:00 PM - Market closed
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 61 |
| Jul 29, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 101 |
| Jul 28, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 199 |
| Jul 25, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.56% | 208 |
| Jul 24, 2025 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | - | 34 |
| Jul 23, 2025 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | 1.03% | 4,076 |
| Jul 22, 2025 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | -1.51% | 141 |
| Jul 21, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 1.38% | 350 |
| Jul 18, 2025 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - | 205 |
| Jul 17, 2025 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - | 170 |
| Jul 16, 2025 | 127.89 | 130.00 | 127.89 | 127.89 | 127.89 | 3.45% | 3,173 |
| Jul 15, 2025 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | -7.36% | 708 |
| Jul 14, 2025 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - | 298 |
| Jul 11, 2025 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | -1.12% | 247 |
| Jul 10, 2025 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - | 65 |
| Jul 9, 2025 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - | 258 |
| Jul 8, 2025 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - | 883 |
| Jul 7, 2025 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - | 367 |
| Jul 3, 2025 | 132.00 | 134.96 | 132.00 | 134.96 | 134.52 | 5.64% | 772 |
| Jul 2, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.33 | - | 27 |
| Jul 1, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.33 | - | 151 |
| Jun 30, 2025 | 127.80 | 129.80 | 127.00 | 127.75 | 127.33 | 13.05% | 1,394 |
| Jun 27, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | - | 159 |
| Jun 26, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | - | 371 |
| Jun 25, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | - | 84 |
| Jun 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | - | 110 |
| Jun 23, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | - | 21 |
| Jun 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | - | 237 |
| Jun 18, 2025 | 113.30 | 113.30 | 113.00 | 113.00 | 112.63 | 1.53% | 627 |
| Jun 17, 2025 | 112.40 | 112.41 | 111.30 | 111.30 | 110.93 | 0.96% | 1,643 |
| Jun 16, 2025 | 112.53 | 112.95 | 109.38 | 110.24 | 109.88 | 8.08% | 1,708 |
| Jun 13, 2025 | 101.21 | 102.00 | 101.21 | 102.00 | 101.67 | 0.39% | 519 |
| Jun 12, 2025 | 105.83 | 105.83 | 101.60 | 101.60 | 101.27 | -6.50% | 1,140 |
| Jun 11, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.30 | 0.43% | 193 |
| Jun 10, 2025 | 108.70 | 108.70 | 108.20 | 108.20 | 107.85 | -1.64% | 607 |
| Jun 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | - | 58 |
| Jun 6, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | - | 45 |
| Jun 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | - | 115 |
| Jun 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | - | 112 |
| Jun 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | - | 64 |
| Jun 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | - | 68 |
| May 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | 1.38% | 279 |
| May 29, 2025 | 108.71 | 108.71 | 108.00 | 108.50 | 108.14 | 11.28% | 959 |
| May 28, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.18 | - | 212 |
| May 27, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.18 | - | 63 |
| May 23, 2025 | 99.30 | 100.00 | 97.50 | 97.50 | 97.18 | -0.53% | 672 |
| May 22, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 97.70 | -6.45% | 692 |
| May 21, 2025 | 104.78 | 104.78 | 104.78 | 104.78 | 104.44 | - | 26 |
| May 20, 2025 | 104.78 | 104.78 | 104.78 | 104.78 | 104.44 | 2.90% | 303 |
| May 19, 2025 | 101.83 | 101.83 | 101.83 | 101.83 | 101.50 | - | 68 |