Skip to main content
Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
123.01
-4.27 (-3.35%)
Nov 11, 2026, 4:00 PM EST - Market closed

Formula Systems (1985) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 2026118.00127.28118.00127.28127.288.74%836
Nov 9, 2026115.00117.05115.00117.05117.056.17%1,035
Nov 5, 2026118.99118.99110.25110.25110.25-7.52%1,255
Nov 2, 2026123.99127.15119.21119.21119.21-2.29%852
Oct 29, 2026127.44127.44119.70122.00122.00-4.68%6,770
Oct 27, 2026127.99127.99127.99127.99127.99-1.47%167
Oct 26, 2026126.00129.90126.00129.90129.9011.02%2,044
Oct 23, 2026112.04117.01112.04117.01117.01-1.86%444
Oct 21, 2026119.22119.22119.22119.22119.221.83%599
Oct 20, 2026117.08117.08117.08117.08117.082.45%580
Oct 19, 2026113.45114.28113.45114.28114.28-0.28%431
Oct 14, 2026114.98114.98114.59114.59114.592.77%591
Oct 12, 2026111.50111.50111.50111.50111.50-5.62%208
Oct 5, 2026118.15118.15118.15118.15118.154.09%1,390
Oct 1, 2026113.00113.50113.00113.50113.50-1.30%3,886
Sep 25, 2026113.95116.00113.00114.99114.990.87%13,753
Sep 22, 2026115.00115.00108.50114.00114.00-3.39%2,188
Sep 16, 2026119.20119.20119.20119.20118.00-1.89%583
Sep 15, 2026120.00121.50120.00121.50120.27-2.02%565
Sep 14, 2026128.49128.49119.88124.00122.751.13%693
Sep 11, 2026122.61122.61122.61122.61121.37-4.95%306
Sep 3, 2026129.00129.00129.00129.00127.702.61%521
Aug 27, 2026125.72125.72125.72125.72124.453.59%328
Aug 26, 2026121.36121.36121.36121.36120.143.28%486
Aug 25, 2026117.51117.51117.51117.51116.321.96%608
Aug 24, 2026115.25115.25115.25115.25114.09-0.83%571
Aug 18, 2026118.20118.20116.21116.21115.045.77%985
Aug 17, 2026109.88109.88109.88109.88108.770.57%419
Aug 13, 2026107.52109.25107.52109.25108.154.05%1,185
Aug 12, 2026105.00105.00105.00105.00103.940.70%543
Aug 11, 2026104.27104.27104.27104.27103.22-2.91%484
Aug 10, 2026107.40107.40107.40107.40106.32-1.24%246
Aug 7, 2026108.75108.75108.75108.75107.65-257
Aug 4, 2026109.60109.60108.75108.75107.654.07%589
Aug 3, 2026104.50104.50104.50104.50103.45-3.26%242
Jul 31, 2026106.45108.02106.45108.02106.931.77%283
Jul 30, 2026106.14106.14106.14106.14105.07-1.81%511
Jul 29, 2026108.11108.11108.10108.10107.01-5.17%684
Jul 28, 2026113.99113.99113.99113.99112.84-0.01%184
Jul 24, 2026113.99119.68113.99114.00112.857.31%446
Jul 22, 2026106.20106.23106.20106.23105.16-3.21%338
Jul 20, 2026105.00110.00105.00109.75108.641.62%4,033
Jul 16, 2026106.81108.00106.81108.00106.911.12%602
Jul 15, 2026106.80106.80106.80106.80105.72-3.81%486
Jul 8, 2026110.72111.03110.72111.03109.91-1.74%906
Jul 7, 2026113.00113.00113.00113.00111.864.12%1,371
Jul 6, 2026108.53108.53108.53108.53107.441.43%336
Jul 1, 2026105.00107.00105.00107.00105.924.89%791
Jun 30, 2026103.70103.70102.01102.01100.98-0.86%567
Jun 29, 2026102.79103.00102.79102.90101.86-3.38%561