Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
165.68
+0.68 (0.41%)
Jan 27, 2026, 4:00 PM EST - Market closed
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 165.68 | 165.68 | 165.68 | 165.68 | 165.68 | 0.41% | 242 |
| Jan 26, 2026 | 150.14 | 165.09 | 150.14 | 165.00 | 165.00 | 1.06% | 1,373 |
| Jan 21, 2026 | 163.27 | 163.27 | 163.27 | 163.27 | 163.27 | -3.96% | 453 |
| Jan 15, 2026 | 170.01 | 170.01 | 170.01 | 170.01 | 170.01 | 0.01% | 367 |
| Jan 9, 2026 | 169.96 | 170.00 | 169.96 | 170.00 | 170.00 | 2.45% | 545 |
| Jan 7, 2026 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | -0.65% | 358 |
| Dec 29, 2025 | 167.02 | 167.02 | 167.02 | 167.02 | 166.65 | -12.35% | 668 |
| Dec 24, 2025 | 190.56 | 190.56 | 190.56 | 190.56 | 190.14 | 7.00% | 135 |
| Dec 19, 2025 | 180.00 | 180.00 | 178.10 | 178.10 | 177.71 | -3.29% | 402 |
| Dec 18, 2025 | 170.00 | 184.16 | 170.00 | 184.16 | 183.75 | 5.42% | 1,028 |
| Dec 10, 2025 | 171.60 | 175.00 | 171.60 | 174.69 | 174.31 | 3.43% | 836 |
| Dec 3, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 168.53 | 5.56% | 187 |
| Dec 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.65 | 6.84% | 1,572 |
| Nov 21, 2025 | 149.75 | 149.75 | 149.75 | 149.75 | 149.42 | -7.01% | 420 |
| Nov 18, 2025 | 169.03 | 169.03 | 161.05 | 161.05 | 160.69 | 1.61% | 853 |
| Nov 12, 2025 | 156.01 | 158.50 | 155.38 | 158.50 | 158.15 | 7.09% | 923 |
| Nov 10, 2025 | 148.65 | 148.65 | 148.00 | 148.00 | 147.67 | 0.51% | 580 |
| Nov 4, 2025 | 147.37 | 147.37 | 147.25 | 147.25 | 146.92 | 5.18% | 297 |
| Oct 31, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.69 | 1.86% | 241 |
| Oct 30, 2025 | 144.55 | 144.55 | 137.45 | 137.45 | 137.15 | -3.80% | 343 |
| Oct 28, 2025 | 142.88 | 142.88 | 142.88 | 142.88 | 142.56 | -3.46% | 289 |
| Oct 27, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.67 | 4.41% | 335 |
| Oct 20, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.44 | -1.21% | 543 |
| Oct 15, 2025 | 142.23 | 143.49 | 142.00 | 143.49 | 143.17 | -4.06% | 742 |
| Oct 13, 2025 | 149.57 | 149.57 | 149.57 | 149.57 | 148.87 | 1.87% | 306 |
| Oct 10, 2025 | 151.31 | 151.31 | 146.83 | 146.83 | 146.14 | -2.12% | 1,089 |
| Oct 9, 2025 | 150.22 | 150.22 | 150.00 | 150.00 | 149.30 | 5.52% | 1,231 |
| Oct 8, 2025 | 142.15 | 142.15 | 142.15 | 142.15 | 141.49 | 0.21% | 264 |
| Oct 7, 2025 | 142.61 | 142.61 | 141.85 | 141.85 | 141.19 | -0.11% | 541 |
| Oct 6, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.34 | 5.26% | 453 |
| Oct 2, 2025 | 134.88 | 134.91 | 134.88 | 134.91 | 134.28 | -3.82% | 709 |
| Sep 30, 2025 | 140.48 | 140.48 | 140.27 | 140.27 | 139.61 | 6.89% | 445 |
| Sep 29, 2025 | 131.23 | 131.23 | 131.23 | 131.23 | 130.62 | -2.80% | 426 |
| Sep 24, 2025 | 136.83 | 136.83 | 135.01 | 135.01 | 134.38 | - | 656 |
| Sep 23, 2025 | 138.58 | 139.81 | 135.01 | 135.01 | 134.38 | -0.78% | 1,026 |
| Sep 22, 2025 | 135.22 | 136.08 | 135.22 | 136.08 | 135.44 | -1.69% | 432 |
| Sep 19, 2025 | 138.42 | 138.42 | 138.42 | 138.42 | 137.77 | 0.86% | 295 |
| Sep 18, 2025 | 139.38 | 139.42 | 137.24 | 137.24 | 136.60 | -1.58% | 640 |
| Sep 16, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 138.79 | 2.00% | 534 |
| Sep 15, 2025 | 136.71 | 136.71 | 136.71 | 136.71 | 136.07 | -8.30% | 514 |
| Sep 12, 2025 | 146.65 | 149.09 | 146.65 | 149.09 | 148.39 | 2.86% | 970 |
| Sep 10, 2025 | 144.94 | 144.94 | 144.94 | 144.94 | 144.26 | 3.53% | 481 |
| Sep 8, 2025 | 139.95 | 140.00 | 139.95 | 140.00 | 139.35 | 2.34% | 655 |
| Sep 5, 2025 | 137.98 | 137.98 | 133.93 | 136.79 | 136.15 | 2.05% | 1,401 |
| Sep 4, 2025 | 134.04 | 134.04 | 134.04 | 134.04 | 133.41 | 3.14% | 244 |
| Sep 2, 2025 | 129.00 | 129.96 | 124.00 | 129.96 | 129.35 | 0.64% | 1,120 |
| Aug 28, 2025 | 129.13 | 129.13 | 129.13 | 129.13 | 128.53 | 0.88% | 393 |
| Aug 27, 2025 | 129.67 | 129.67 | 128.00 | 128.00 | 127.40 | -1.95% | 528 |
| Aug 26, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 129.94 | 1.19% | 155 |
| Aug 25, 2025 | 131.25 | 131.25 | 129.02 | 129.02 | 128.42 | 0.24% | 431 |