Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
93.35
+1.33 (1.45%)
Dec 19, 2024, 4:00 PM EST - Market closed
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | - | 39 |
| Dec 19, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 93.35 | -1.99% | 198 |
| Dec 18, 2024 | 96.40 | 96.47 | 95.25 | 95.25 | 95.25 | 0.53% | 541 |
| Dec 17, 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | -1.81% | 274 |
| Dec 16, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 184 |
| Dec 13, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 13 |
| Dec 12, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | 18 |
| Dec 11, 2024 | 95.55 | 96.50 | 95.30 | 96.50 | 96.50 | 8.06% | 476 |
| Dec 10, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - | 149 |
| Dec 9, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - | 62 |
| Dec 6, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - | 36 |
| Dec 5, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - | 7 |
| Dec 4, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - | 93 |
| Dec 3, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - | 378 |
| Dec 2, 2024 | 86.81 | 89.30 | 86.81 | 89.30 | 89.30 | 4.75% | 807 |
| Nov 29, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - | 8 |
| Nov 27, 2024 | 87.28 | 87.28 | 85.25 | 85.25 | 85.25 | -2.31% | 408 |
| Nov 26, 2024 | 87.00 | 87.27 | 87.00 | 87.27 | 87.27 | 5.49% | 279 |
| Nov 25, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - | 111 |
| Nov 22, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - | 98 |
| Nov 21, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - | 127 |
| 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 |