Skip to main content
logo
Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
133.00
+0.46 (0.35%)
Jun 1, 2026, 2:11 PM EDT - Market open

Formula Systems (1985) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026131.00132.55131.00132.54132.543.14%1,145
May 27, 2026134.56134.56128.50128.50128.50-3.32%760
May 26, 2026132.91132.91132.91132.91132.91-4.42%871
May 22, 2026133.37139.05133.37139.05139.053.22%1,429
May 18, 2026144.48144.48144.48144.48134.722.15%482
May 14, 2026140.88141.44140.88141.44131.881.84%1,246
May 13, 2026138.89138.89138.89138.89129.50-5.77%236
May 8, 2026146.00149.50146.00147.40137.44-0.54%1,382
May 6, 2026148.20148.20148.20148.20138.184.26%135
May 5, 2026142.14142.14142.14142.14132.537.29%579
Apr 28, 2026132.48132.48132.48132.48123.53-2.79%237
Apr 27, 2026138.09138.09136.28136.28127.07-3.35%790
Apr 24, 2026141.00141.00141.00141.00131.474.06%291
Apr 23, 2026135.50135.50135.50135.50126.345.19%487
Apr 20, 2026128.81128.81128.81128.81120.11-5.08%507
Apr 17, 2026135.70135.70135.70135.70126.532.03%344
Apr 16, 2026130.20133.00130.20133.00124.013.52%601
Apr 15, 2026130.78130.78128.48128.48119.801.17%856
Apr 14, 2026121.25130.38121.25127.00118.426.53%1,569
Apr 13, 2026117.46119.22117.46119.22111.16-1.73%480
Apr 10, 2026121.31121.31121.31121.31113.11-2.52%219
Apr 6, 2026124.45124.45124.45124.45116.04-0.30%334
Apr 1, 2026124.83124.83124.83124.83116.3913.19%449
Mar 31, 2026115.92119.50110.28110.28102.83-2.15%1,175
Mar 30, 2026112.45112.70112.32112.70105.08-9.80%1,410
Mar 26, 2026124.09124.95124.09124.95116.512.37%891
Mar 25, 2026122.06122.06122.06122.06113.81-2.35%295
Mar 24, 2026125.00125.00125.00125.00116.55-1.15%537
Mar 23, 2026126.45126.45126.45126.45117.90-3.10%471
Mar 20, 2026131.55131.55130.50130.50121.68-3.24%834
Mar 18, 2026134.88134.88134.88134.88125.767.05%236
Mar 16, 2026125.99125.99125.99125.99117.48-0.01%652
Mar 11, 2026123.04126.00123.04126.00117.49-1.72%465
Mar 4, 2026123.09132.16123.09128.20119.549.45%746
Mar 3, 2026124.10124.10117.13117.13109.211.12%578
Feb 27, 2026115.83115.83115.83115.83108.000.64%347
Feb 26, 2026119.30119.30115.09115.09107.310.08%461
Feb 23, 2026115.00115.00115.00115.00107.23-4.72%421
Feb 20, 2026120.70120.70120.70120.70112.54-1.07%184
Feb 18, 2026122.00122.00122.00122.00113.762.82%379
Feb 12, 2026119.70120.18118.64118.65110.63-11.12%1,105
Feb 10, 2026133.50133.50133.50133.50124.480.85%604
Feb 4, 2026134.08134.74132.38132.38123.43-20.10%1,575
Jan 27, 2026165.68165.68165.68165.68154.480.41%242
Jan 26, 2026150.14165.09150.14165.00153.851.06%1,373
Jan 21, 2026163.27163.27163.27163.27152.24-3.96%453
Jan 15, 2026170.01170.01170.01170.01158.520.01%367
Jan 9, 2026169.96170.00169.96170.00158.512.45%545
Jan 7, 2026165.93165.93165.93165.93154.72-0.43%358
Dec 29, 2025167.02167.02167.02167.02155.39-12.35%668