Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
145.57
+8.12 (5.90%)
At close: Oct 31, 2025, 4:00 PM EDT
148.00
+2.44 (1.67%)
After-hours: Oct 31, 2025, 4:15 PM EDT
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | - | 63 |
| 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 24, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - | 118 |
| Oct 23, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - | 90 |
| Oct 22, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - | 94 |
| Oct 21, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - | 42 |
| Oct 20, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | -1.21% | 543 |
| Oct 17, 2025 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - | 49 |
| Oct 16, 2025 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - | 27 |
| Oct 15, 2025 | 142.23 | 143.49 | 142.00 | 143.49 | 143.49 | -4.06% | 742 |
| Oct 14, 2025 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | - | 130 |
| Oct 13, 2025 | 149.57 | 149.57 | 149.57 | 149.57 | 149.07 | 1.87% | 306 |
| Oct 10, 2025 | 151.31 | 151.31 | 146.83 | 146.83 | 146.33 | -2.12% | 1,089 |
| Oct 9, 2025 | 150.22 | 150.22 | 150.00 | 150.00 | 149.50 | 5.52% | 1,231 |
| Oct 8, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 141.67 | 0.21% | 264 |
| Oct 7, 2025 | 142.61 | 142.61 | 141.85 | 141.85 | 141.37 | -0.11% | 541 |
| Oct 6, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.52 | 5.26% | 453 |
| Oct 3, 2025 | 134.91 | 134.91 | 134.91 | 134.91 | 134.46 | - | 78 |
| Oct 2, 2025 | 134.88 | 134.91 | 134.88 | 134.91 | 134.46 | -3.82% | 709 |
| Oct 1, 2025 | 140.27 | 140.27 | 140.27 | 140.27 | 139.80 | - | 227 |
| Sep 30, 2025 | 140.48 | 140.48 | 140.27 | 140.27 | 139.80 | 6.89% | 445 |
| Sep 29, 2025 | 131.23 | 131.23 | 131.23 | 131.23 | 130.79 | -2.80% | 426 |
| Sep 26, 2025 | 135.01 | 135.01 | 135.01 | 135.01 | 134.56 | - | 100 |
| Sep 25, 2025 | 135.01 | 135.01 | 135.01 | 135.01 | 134.56 | - | 276 |
| Sep 24, 2025 | 136.83 | 136.83 | 135.01 | 135.01 | 134.56 | - | 656 |
| Sep 23, 2025 | 138.58 | 139.81 | 135.01 | 135.01 | 134.56 | -0.78% | 1,026 |
| Sep 22, 2025 | 135.22 | 136.08 | 135.22 | 136.08 | 135.62 | -1.69% | 432 |
| Sep 19, 2025 | 138.42 | 138.42 | 138.42 | 138.42 | 137.95 | 0.86% | 295 |
| Sep 18, 2025 | 139.38 | 139.42 | 137.24 | 137.24 | 136.78 | -1.58% | 640 |
| Sep 17, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 138.98 | - | 260 |
| Sep 16, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 138.98 | 2.00% | 534 |
| Sep 15, 2025 | 136.71 | 136.71 | 136.71 | 136.71 | 136.25 | -8.30% | 514 |
| Sep 12, 2025 | 146.65 | 149.09 | 146.65 | 149.09 | 148.59 | 2.86% | 970 |
| Sep 11, 2025 | 144.94 | 144.94 | 144.94 | 144.94 | 144.45 | - | 61 |
| Sep 10, 2025 | 144.94 | 144.94 | 144.94 | 144.94 | 144.45 | 3.53% | 481 |
| Sep 9, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.53 | - | 115 |
| Sep 8, 2025 | 139.95 | 140.00 | 139.95 | 140.00 | 139.53 | 2.34% | 655 |
| Sep 5, 2025 | 137.98 | 137.98 | 133.93 | 136.79 | 136.33 | 2.05% | 1,401 |
| Sep 4, 2025 | 134.04 | 134.04 | 134.04 | 134.04 | 133.59 | 3.14% | 244 |
| Sep 3, 2025 | 129.96 | 129.96 | 129.96 | 129.96 | 129.52 | - | 50 |
| Sep 2, 2025 | 129.00 | 129.96 | 124.00 | 129.96 | 129.52 | 0.64% | 1,120 |
| Aug 29, 2025 | 129.13 | 129.13 | 129.13 | 129.13 | 128.70 | - | 50 |
| Aug 28, 2025 | 129.13 | 129.13 | 129.13 | 129.13 | 128.70 | 0.88% | 393 |
| Aug 27, 2025 | 129.67 | 129.67 | 128.00 | 128.00 | 127.57 | -1.95% | 528 |
| Aug 26, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.11 | 1.19% | 155 |
| Aug 25, 2025 | 131.25 | 131.25 | 129.02 | 129.02 | 128.59 | 0.24% | 431 |
| Aug 22, 2025 | 129.50 | 129.50 | 128.71 | 128.71 | 128.28 | -0.23% | 516 |