Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
100.00
+8.59 (9.40%)
May 9, 2025, 10:28 AM - Market open
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 95.23 | 95.23 | 91.41 | 91.41 | 91.41 | 5.07% | 347 |
| May 7, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 185 |
| May 6, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 19 |
| May 5, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 53 |
| May 2, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 111 |
| May 1, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.08% | 264 |
| Apr 30, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | -1.80% | 396 |
| Apr 29, 2025 | 89.49 | 89.56 | 85.30 | 89.56 | 88.61 | -0.01% | 753 |
| Apr 28, 2025 | 90.39 | 90.39 | 89.57 | 89.57 | 88.62 | -1.81% | 289 |
| Apr 25, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 90.26 | - | 19 |
| Apr 24, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 90.26 | - | 102 |
| Apr 23, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 90.26 | 3.17% | 429 |
| Apr 22, 2025 | 85.80 | 88.42 | 85.80 | 88.42 | 87.48 | 1.99% | 963 |
| Apr 21, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 85.78 | - | 233 |
| Apr 17, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 85.78 | - | 34 |
| Apr 16, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 85.78 | - | 51 |
| Apr 15, 2025 | 84.52 | 86.70 | 84.52 | 86.70 | 85.78 | -0.68% | 756 |
| Apr 14, 2025 | 87.57 | 87.57 | 86.90 | 87.29 | 86.37 | -0.05% | 3,464 |
| Apr 11, 2025 | 85.83 | 87.33 | 84.91 | 87.33 | 86.41 | 1.56% | 1,493 |
| Apr 10, 2025 | 85.95 | 85.99 | 85.95 | 85.99 | 85.08 | -1.23% | 609 |
| Apr 9, 2025 | 87.70 | 89.14 | 87.06 | 87.06 | 86.14 | 0.43% | 1,049 |
| Apr 8, 2025 | 87.70 | 87.70 | 86.69 | 86.69 | 85.77 | 3.45% | 1,596 |
| Apr 7, 2025 | 82.74 | 84.50 | 82.52 | 83.80 | 82.91 | -0.44% | 1,092 |
| Apr 4, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 83.28 | -4.52% | 429 |
| Apr 3, 2025 | 89.36 | 89.45 | 87.16 | 88.15 | 87.22 | -1.34% | 2,972 |
| Apr 2, 2025 | 89.04 | 90.00 | 89.00 | 89.35 | 88.40 | - | 1,365 |
| Apr 1, 2025 | 88.00 | 89.50 | 87.22 | 89.35 | 88.40 | -0.11% | 1,801 |
| Mar 31, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 88.50 | - | 553 |
| Mar 28, 2025 | 90.30 | 90.30 | 89.40 | 89.45 | 88.50 | -0.54% | 1,521 |
| Mar 27, 2025 | 90.50 | 90.50 | 89.94 | 89.94 | 88.99 | 0.54% | 1,148 |
| Mar 26, 2025 | 87.99 | 89.46 | 87.99 | 89.46 | 88.51 | -1.40% | 833 |
| Mar 25, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 89.77 | - | 55 |
| Mar 24, 2025 | 89.20 | 91.65 | 85.25 | 90.73 | 89.77 | -3.22% | 4,789 |
| Mar 21, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 92.76 | - | 102 |
| Mar 20, 2025 | 92.89 | 93.85 | 92.89 | 93.75 | 92.76 | -2.34% | 1,528 |
| Mar 19, 2025 | 98.91 | 98.91 | 94.99 | 96.00 | 94.98 | -0.72% | 5,978 |
| Mar 18, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 95.68 | -2.65% | 163 |
| Mar 17, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 98.28 | - | 298 |
| Mar 14, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 98.28 | 2.15% | 146 |
| Mar 13, 2025 | 99.43 | 99.43 | 97.24 | 97.24 | 96.21 | -1.77% | 381 |
| Mar 12, 2025 | 98.99 | 98.99 | 98.99 | 98.99 | 97.94 | 2.60% | 227 |
| Mar 11, 2025 | 93.40 | 96.48 | 93.40 | 96.48 | 95.46 | 5.73% | 568 |
| Mar 10, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 90.28 | - | 102 |
| Mar 7, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 90.28 | -0.82% | 179 |
| Mar 6, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.03 | - | 221 |
| Mar 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.03 | - | 38 |
| Mar 4, 2025 | 89.81 | 93.75 | 89.81 | 92.00 | 91.03 | -3.94% | 600 |
| Mar 3, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | 94.76 | 1.25% | 368 |
| Feb 28, 2025 | 93.22 | 94.59 | 93.22 | 94.59 | 93.59 | -1.39% | 783 |
| Feb 27, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 94.91 | -0.70% | 202 |