Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
86.56
+2.26 (2.68%)
Nov 4, 2024, 4:00 PM EST - Market closed
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -0.89% | 112 |
| Oct 31, 2024 | 84.59 | 86.23 | 84.59 | 85.20 | 85.20 | -2.06% | 3,861 |
| Oct 30, 2024 | 87.00 | 87.50 | 86.99 | 86.99 | 86.99 | 3.65% | 1,361 |
| Oct 29, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 0.44% | 224 |
| Oct 28, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | 1.88% | 423 |
| Oct 25, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | 0.04% | 225 |
| Oct 24, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - | 11 |
| Oct 23, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - | 6 |
| Oct 22, 2024 | 82.00 | 82.00 | 81.99 | 81.99 | 81.99 | 5.12% | 780 |
| Oct 21, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 128 |
| Oct 18, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 14 |
| Oct 17, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.36% | 415 |
| Oct 16, 2024 | 76.61 | 76.95 | 76.61 | 76.95 | 76.95 | 3.68% | 516 |
| Oct 15, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - | 25 |
| Oct 14, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - | 20 |
| Oct 11, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - | 7 |
| Oct 10, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -5.40% | 240 |
| Oct 9, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - | 19 |
| Oct 8, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - | 63 |
| Oct 7, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | 1.16% | 313 |
| Oct 4, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - | 154 |
| Oct 3, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 0.22% | 166 |
| Oct 2, 2024 | 78.81 | 78.81 | 77.39 | 77.39 | 77.39 | -3.89% | 574 |
| Oct 1, 2024 | 80.00 | 80.52 | 80.00 | 80.52 | 80.52 | 0.65% | 851 |
| Sep 30, 2024 | 79.33 | 80.00 | 79.33 | 80.00 | 80.00 | 0.20% | 754 |
| Sep 27, 2024 | 79.41 | 79.84 | 79.41 | 79.84 | 79.84 | 0.67% | 615 |
| Sep 26, 2024 | 79.30 | 79.40 | 79.30 | 79.31 | 79.31 | 3.61% | 710 |
| Sep 25, 2024 | 75.80 | 77.00 | 75.60 | 76.55 | 76.55 | 1.54% | 4,203 |
| Sep 24, 2024 | 76.21 | 76.21 | 75.39 | 75.39 | 75.39 | 3.03% | 424 |
| Sep 23, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | 3.76% | 411 |
| Sep 20, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | -4.95% | 212 |
| Sep 19, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 1.25% | 217 |
| Sep 18, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - | 36 |
| Sep 17, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | -4.00% | 608 |
| Sep 16, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | -0.74% | 259 |
| Sep 13, 2024 | 76.87 | 76.90 | 76.86 | 76.90 | 76.90 | - | 521 |
| Sep 12, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 2.69% | 372 |
| Sep 11, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 74.28 | - | 31 |
| Sep 10, 2024 | 74.24 | 74.89 | 74.24 | 74.89 | 74.28 | 1.20% | 471 |
| Sep 9, 2024 | 74.79 | 74.79 | 74.00 | 74.00 | 73.41 | -5.98% | 508 |
| Sep 6, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 78.08 | 1.94% | 260 |
| Sep 5, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 76.59 | 3.76% | 181 |
| Sep 4, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 73.81 | -2.58% | 176 |
| Sep 3, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 75.77 | -0.61% | 230 |
| Aug 30, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.23 | - | 11 |
| Aug 29, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.23 | - | 23 |
| Aug 28, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.23 | 1.21% | 166 |
| Aug 27, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.32 | - | 63 |
| Aug 26, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 75.32 | -0.16% | 205 |
| Aug 23, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.44 | - | 78 |
| Aug 22, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.44 | - | 2 |
| Aug 21, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.44 | - | 19 |
| Aug 20, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 75.44 | -2.87% | 262 |
| Aug 19, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.67 | - | 16 |
| Aug 16, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.67 | 3.43% | 299 |
| Aug 15, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.09 | 2.30% | 112 |
| Aug 14, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.41 | - | 30 |
| Aug 13, 2024 | 74.14 | 74.14 | 74.00 | 74.00 | 73.41 | -2.23% | 983 |
| Aug 12, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 75.08 | - | 65 |
| Aug 9, 2024 | 74.50 | 75.69 | 74.23 | 75.69 | 75.08 | 4.69% | 2,342 |
| Aug 8, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.72 | - | 67 |
| Aug 7, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 71.72 | 1.66% | 603 |
| Aug 6, 2024 | 69.28 | 71.12 | 69.28 | 71.12 | 70.55 | -3.24% | 369 |
| Aug 5, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.91 | - | 49 |
| Aug 2, 2024 | 74.90 | 74.90 | 73.50 | 73.50 | 72.91 | -1.99% | 4,146 |
| Aug 1, 2024 | 77.76 | 77.76 | 74.67 | 74.99 | 74.39 | -4.37% | 1,857 |
| Jul 31, 2024 | 78.24 | 78.42 | 78.20 | 78.42 | 77.79 | -1.97% | 626 |
| Jul 30, 2024 | 81.25 | 81.61 | 78.99 | 80.00 | 79.36 | -3.60% | 9,866 |
| Jul 29, 2024 | 82.82 | 83.00 | 82.65 | 82.99 | 82.32 | -4.72% | 1,390 |
| Jul 26, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.40 | - | 48 |
| Jul 25, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.40 | - | 40 |
| Jul 24, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 86.40 | - | 31 |
| Jul 23, 2024 | 85.89 | 87.10 | 85.89 | 87.10 | 86.40 | 8.59% | 886 |
| Jul 22, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 79.57 | - | 52 |
| Jul 19, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 79.57 | - | 5 |
| Jul 18, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 79.57 | - | 49 |
| Jul 17, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 79.57 | 1.98% | 190 |
| Jul 16, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.02 | - | 27 |
| Jul 15, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.02 | - | 298 |
| Jul 12, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.02 | - | 59 |
| Jul 11, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.02 | - | 242 |
| Jul 10, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.02 | 0.83% | 113 |
| Jul 9, 2024 | 76.61 | 78.00 | 76.61 | 78.00 | 77.37 | 2.36% | 524 |
| Jul 8, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 75.59 | 5.89% | 449 |
| Jul 5, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.38 | - | 28 |
| Jul 3, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.38 | - | 70 |
| Jul 2, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.38 | - | 23 |
| Jul 1, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.38 | -0.06% | 202 |
| Jun 28, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | - | 5 |
| Jun 27, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | - | 61 |
| Jun 26, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | - | 34 |
| Jun 25, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | - | 2 |
| Jun 24, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | - | 85 |
| Jun 21, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | - | 62 |
| Jun 20, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | - | 61 |
| Jun 18, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 71.42 | - | 67 |
| Jun 17, 2024 | 71.23 | 72.00 | 71.23 | 72.00 | 71.42 | -0.76% | 302 |
| Jun 14, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 71.97 | - | 35 |
| Jun 13, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 71.97 | - | 167 |
| Jun 12, 2024 | 69.88 | 72.55 | 69.88 | 72.55 | 71.97 | 1.38% | 286 |