Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
86.70
0.00 (0.00%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - | 34 |
| Apr 16, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - | 51 |
| Apr 15, 2025 | 84.52 | 86.70 | 84.52 | 86.70 | 86.70 | -0.68% | 756 |
| Apr 14, 2025 | 87.57 | 87.57 | 86.90 | 87.29 | 87.29 | -0.05% | 3,464 |
| Apr 11, 2025 | 85.83 | 87.33 | 84.91 | 87.33 | 87.33 | 1.56% | 1,493 |
| Apr 10, 2025 | 85.95 | 85.99 | 85.95 | 85.99 | 85.99 | -1.23% | 609 |
| Apr 9, 2025 | 87.70 | 89.14 | 87.06 | 87.06 | 87.06 | 0.43% | 1,049 |
| Apr 8, 2025 | 87.70 | 87.70 | 86.69 | 86.69 | 86.69 | 3.45% | 1,596 |
| Apr 7, 2025 | 82.74 | 84.50 | 82.52 | 83.80 | 83.80 | -0.44% | 1,092 |
| Apr 4, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | -4.52% | 429 |
| Apr 3, 2025 | 89.36 | 89.45 | 87.16 | 88.15 | 88.15 | -1.34% | 2,972 |
| Apr 2, 2025 | 89.04 | 90.00 | 89.00 | 89.35 | 89.35 | - | 1,365 |
| Apr 1, 2025 | 88.00 | 89.50 | 87.22 | 89.35 | 89.35 | -0.11% | 1,801 |
| Mar 31, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | - | 553 |
| Mar 28, 2025 | 90.30 | 90.30 | 89.40 | 89.45 | 89.45 | -0.54% | 1,521 |
| Mar 27, 2025 | 90.50 | 90.50 | 89.94 | 89.94 | 89.94 | 0.54% | 1,148 |
| Mar 26, 2025 | 87.99 | 89.46 | 87.99 | 89.46 | 89.46 | -1.40% | 833 |
| Mar 25, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | - | 55 |
| Mar 24, 2025 | 89.20 | 91.65 | 85.25 | 90.73 | 90.73 | -3.22% | 4,789 |
| Mar 21, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 93.75 | - | 102 |
| Mar 20, 2025 | 92.89 | 93.85 | 92.89 | 93.75 | 93.75 | -2.34% | 1,528 |
| Mar 19, 2025 | 98.91 | 98.91 | 94.99 | 96.00 | 96.00 | -0.72% | 5,978 |
| Mar 18, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | -2.65% | 163 |
| Mar 17, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | - | 298 |
| Mar 14, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 99.33 | 2.15% | 146 |
| Mar 13, 2025 | 99.43 | 99.43 | 97.24 | 97.24 | 97.24 | -1.77% | 381 |
| Mar 12, 2025 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | 2.60% | 227 |
| Mar 11, 2025 | 93.40 | 96.48 | 93.40 | 96.48 | 96.48 | 5.73% | 568 |
| Mar 10, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | - | 102 |
| Mar 7, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | -0.82% | 179 |
| Mar 6, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 221 |
| Mar 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 38 |
| Mar 4, 2025 | 89.81 | 93.75 | 89.81 | 92.00 | 92.00 | -3.94% | 600 |
| Mar 3, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | 1.25% | 368 |
| Feb 28, 2025 | 93.22 | 94.59 | 93.22 | 94.59 | 94.59 | -1.39% | 783 |
| Feb 27, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | -0.70% | 202 |
| Feb 26, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - | 153 |
| Feb 25, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.17% | 155 |
| Feb 24, 2025 | 96.62 | 97.04 | 96.50 | 96.76 | 96.76 | -3.02% | 684 |
| Feb 21, 2025 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | 0.34% | 155 |
| Feb 20, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | -0.49% | 178 |
| Feb 19, 2025 | 99.92 | 99.92 | 99.92 | 99.92 | 99.92 | -0.07% | 170 |
| Feb 18, 2025 | 98.00 | 99.99 | 98.00 | 99.99 | 99.99 | 0.87% | 597 |
| Feb 14, 2025 | 98.09 | 100.00 | 98.09 | 99.12 | 99.12 | 3.04% | 1,826 |
| Feb 13, 2025 | 95.09 | 96.20 | 95.09 | 96.20 | 96.20 | 0.94% | 1,230 |
| Feb 12, 2025 | 92.69 | 95.30 | 92.69 | 95.30 | 95.30 | -2.11% | 2,304 |
| Feb 11, 2025 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | -0.17% | 565 |
| Feb 10, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | 1.87% | 205 |
| Feb 7, 2025 | 95.70 | 95.73 | 95.70 | 95.73 | 95.73 | -0.28% | 1,148 |
| Feb 6, 2025 | 94.97 | 96.00 | 94.97 | 96.00 | 96.00 | -0.56% | 527 |