Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
141.85
-0.15 (-0.11%)
At close: Oct 7, 2025, 4:00 PM EDT
143.30
+1.45 (1.02%)
After-hours: Oct 7, 2025, 4:10 PM EDT
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 142.61 | 142.61 | 141.85 | 141.85 | 141.85 | -0.11% | 541 |
| Oct 6, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 5.26% | 453 |
| Oct 3, 2025 | 134.91 | 134.91 | 134.91 | 134.91 | 134.91 | - | 78 |
| Oct 2, 2025 | 134.88 | 134.91 | 134.88 | 134.91 | 134.91 | -3.82% | 709 |
| Oct 1, 2025 | 140.27 | 140.27 | 140.27 | 140.27 | 140.27 | - | 227 |
| Sep 30, 2025 | 140.48 | 140.48 | 140.27 | 140.27 | 140.27 | 6.89% | 445 |
| Sep 29, 2025 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | -2.80% | 426 |
| Sep 26, 2025 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | - | 100 |
| Sep 25, 2025 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | - | 276 |
| Sep 24, 2025 | 136.83 | 136.83 | 135.01 | 135.01 | 135.01 | - | 656 |
| Sep 23, 2025 | 138.58 | 139.81 | 135.01 | 135.01 | 135.01 | -0.78% | 1,026 |
| Sep 22, 2025 | 135.22 | 136.08 | 135.22 | 136.08 | 136.08 | -1.69% | 432 |
| Sep 19, 2025 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | 0.86% | 295 |
| Sep 18, 2025 | 139.38 | 139.42 | 137.24 | 137.24 | 137.24 | -1.58% | 640 |
| Sep 17, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - | 260 |
| Sep 16, 2025 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | 2.00% | 534 |
| Sep 15, 2025 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | -8.30% | 514 |
| Sep 12, 2025 | 146.65 | 149.09 | 146.65 | 149.09 | 149.09 | 2.86% | 970 |
| Sep 11, 2025 | 144.94 | 144.94 | 144.94 | 144.94 | 144.94 | - | 61 |
| Sep 10, 2025 | 144.94 | 144.94 | 144.94 | 144.94 | 144.94 | 3.53% | 481 |
| Sep 9, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 115 |
| Sep 8, 2025 | 139.95 | 140.00 | 139.95 | 140.00 | 140.00 | 2.34% | 655 |
| Sep 5, 2025 | 137.98 | 137.98 | 133.93 | 136.79 | 136.79 | 2.05% | 1,401 |
| Sep 4, 2025 | 134.04 | 134.04 | 134.04 | 134.04 | 134.04 | 3.14% | 244 |
| Sep 3, 2025 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - | 50 |
| Sep 2, 2025 | 129.00 | 129.96 | 124.00 | 129.96 | 129.96 | 0.64% | 1,120 |
| Aug 29, 2025 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | - | 50 |
| Aug 28, 2025 | 129.13 | 129.13 | 129.13 | 129.13 | 129.13 | 0.88% | 393 |
| Aug 27, 2025 | 129.67 | 129.67 | 128.00 | 128.00 | 128.00 | -1.95% | 528 |
| Aug 26, 2025 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | 1.19% | 155 |
| Aug 25, 2025 | 131.25 | 131.25 | 129.02 | 129.02 | 129.02 | 0.24% | 431 |
| Aug 22, 2025 | 129.50 | 129.50 | 128.71 | 128.71 | 128.71 | -0.23% | 516 |
| Aug 21, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 123 |
| Aug 20, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 59 |
| Aug 19, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 3.21% | 383 |
| Aug 18, 2025 | 122.55 | 124.99 | 122.55 | 124.99 | 124.99 | 1.62% | 1,624 |
| Aug 15, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 49 |
| Aug 14, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.99% | 337 |
| Aug 13, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 11.25% | 318 |
| Aug 12, 2025 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | -5.20% | 413 |
| Aug 11, 2025 | 118.36 | 119.00 | 118.36 | 119.00 | 119.00 | 9.91% | 1,382 |
| Aug 8, 2025 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - | 174 |
| Aug 7, 2025 | 108.77 | 108.77 | 108.27 | 108.27 | 108.27 | 0.58% | 639 |
| Aug 6, 2025 | 107.71 | 107.71 | 107.65 | 107.65 | 107.65 | -7.91% | 335 |
| Aug 5, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - | 265 |
| Aug 4, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 1.17% | 466 |
| Aug 1, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | 4.99% | 350 |
| Jul 31, 2025 | 119.50 | 119.50 | 110.06 | 110.06 | 110.06 | -13.34% | 2,678 |
| Jul 30, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 61 |
| Jul 29, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 101 |