Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
152.47
-7.37 (-4.61%)
Nov 26, 2025, 4:00 PM EST - Market closed
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | -7.01% | 420 |
| Nov 18, 2025 | 169.03 | 169.03 | 161.05 | 161.05 | 161.05 | 1.61% | 853 |
| Nov 12, 2025 | 156.01 | 158.50 | 155.38 | 158.50 | 158.50 | 7.09% | 923 |
| Nov 10, 2025 | 148.65 | 148.65 | 148.00 | 148.00 | 148.00 | 0.51% | 580 |
| Nov 4, 2025 | 147.37 | 147.37 | 147.25 | 147.25 | 147.25 | 5.18% | 297 |
| Oct 31, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.86% | 241 |
| Oct 30, 2025 | 144.55 | 144.55 | 137.45 | 137.45 | 137.45 | -3.80% | 343 |
| Oct 28, 2025 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | -3.46% | 289 |
| Oct 27, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 4.41% | 335 |
| Oct 20, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | -1.21% | 543 |
| Oct 15, 2025 | 142.23 | 143.49 | 142.00 | 143.49 | 143.49 | -4.06% | 742 |
| Oct 13, 2025 | 149.57 | 149.57 | 149.57 | 149.57 | 149.20 | 1.87% | 306 |
| Oct 10, 2025 | 151.31 | 151.31 | 146.83 | 146.83 | 146.46 | -2.12% | 1,089 |
| Oct 9, 2025 | 150.22 | 150.22 | 150.00 | 150.00 | 149.63 | 5.52% | 1,231 |
| Oct 8, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 141.80 | 0.21% | 264 |
| Oct 7, 2025 | 142.61 | 142.61 | 141.85 | 141.85 | 141.50 | -0.11% | 541 |
| Oct 6, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.65 | 5.26% | 453 |
| Oct 2, 2025 | 134.88 | 134.91 | 134.88 | 134.91 | 134.58 | -3.82% | 709 |
| Sep 30, 2025 | 140.48 | 140.48 | 140.27 | 140.27 | 139.92 | 6.89% | 445 |
| Sep 29, 2025 | 131.23 | 131.23 | 131.23 | 131.23 | 130.91 | -2.80% | 426 |
| Sep 24, 2025 | 136.83 | 136.83 | 135.01 | 135.01 | 134.68 | - | 656 |
| Sep 23, 2025 | 138.58 | 139.81 | 135.01 | 135.01 | 134.68 | -0.78% | 1,026 |
| Sep 22, 2025 | 135.22 | 136.08 | 135.22 | 136.08 | 135.74 | -1.69% | 432 |
| Sep 19, 2025 | 138.42 | 138.42 | 138.42 | 138.42 | 138.07 | 0.86% | 295 |
| Sep 18, 2025 | 139.38 | 139.42 | 137.24 | 137.24 | 136.90 | -1.58% | 640 |
| Sep 16, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.10 | 2.00% | 534 |
| Sep 15, 2025 | 136.71 | 136.71 | 136.71 | 136.71 | 136.37 | -8.30% | 514 |
| Sep 12, 2025 | 146.65 | 149.09 | 146.65 | 149.09 | 148.72 | 2.86% | 970 |
| Sep 10, 2025 | 144.94 | 144.94 | 144.94 | 144.94 | 144.58 | 3.53% | 481 |
| Sep 8, 2025 | 139.95 | 140.00 | 139.95 | 140.00 | 139.65 | 2.34% | 655 |
| Sep 5, 2025 | 137.98 | 137.98 | 133.93 | 136.79 | 136.46 | 2.05% | 1,401 |
| Sep 4, 2025 | 134.04 | 134.04 | 134.04 | 134.04 | 133.71 | 3.14% | 244 |
| Sep 2, 2025 | 129.00 | 129.96 | 124.00 | 129.96 | 129.64 | 0.64% | 1,120 |
| Aug 28, 2025 | 129.13 | 129.13 | 129.13 | 129.13 | 128.81 | 0.88% | 393 |
| Aug 27, 2025 | 129.67 | 129.67 | 128.00 | 128.00 | 127.68 | -1.95% | 528 |
| Aug 26, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.23 | 1.19% | 155 |
| Aug 25, 2025 | 131.25 | 131.25 | 129.02 | 129.02 | 128.70 | 0.24% | 431 |
| Aug 22, 2025 | 129.50 | 129.50 | 128.71 | 128.71 | 128.39 | -0.23% | 516 |
| Aug 19, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.68 | 3.21% | 383 |
| Aug 18, 2025 | 122.55 | 124.99 | 122.55 | 124.99 | 124.68 | 1.62% | 1,624 |
| Aug 14, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.70 | -1.99% | 337 |
| Aug 13, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.19 | 11.25% | 318 |
| Aug 12, 2025 | 112.81 | 112.81 | 112.81 | 112.81 | 112.53 | -5.20% | 413 |
| Aug 11, 2025 | 118.36 | 119.00 | 118.36 | 119.00 | 118.71 | 9.91% | 1,382 |
| Aug 7, 2025 | 108.77 | 108.77 | 108.27 | 108.27 | 108.00 | 0.58% | 639 |
| Aug 6, 2025 | 107.71 | 107.71 | 107.65 | 107.65 | 107.38 | -7.91% | 335 |
| Aug 4, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.61 | 1.17% | 466 |
| Aug 1, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | 115.26 | 4.99% | 350 |
| Jul 31, 2025 | 119.50 | 119.50 | 110.06 | 110.06 | 109.79 | -13.34% | 2,678 |
| Jul 25, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.69 | -1.56% | 208 |