Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
82.73
+2.13 (2.64%)
Nov 19, 2024, 4:00 PM EST - Market open
Formula Systems (1985) Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - | 127 |
Nov 19, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | -0.12% | 372 |
Nov 18, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 82.83 | 3.47% | 183 |
Nov 15, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - | 173 |
Nov 14, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -0.56% | 502 |
Nov 13, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.86% | 212 |
Nov 12, 2024 | 78.00 | 81.20 | 77.50 | 81.20 | 81.20 | 2.02% | 1,316 |
Nov 11, 2024 | 78.90 | 79.59 | 78.90 | 79.59 | 79.59 | -9.04% | 1,292 |
Nov 8, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 71 |
Nov 7, 2024 | 87.70 | 87.70 | 87.50 | 87.50 | 87.50 | 1.09% | 560 |
Nov 6, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - | 86 |
Nov 5, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - | 13 |
Nov 4, 2024 | 85.27 | 86.56 | 85.27 | 86.56 | 86.56 | 2.51% | 1,003 |
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 |