Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
108.02
+1.88 (1.77%)
Jul 31, 2026, 4:00 PM EDT - Market closed
Formula Systems (1985) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 106.45 | 108.02 | 106.45 | 108.02 | 108.02 | 1.77% | 282 |
| Jul 30, 2026 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | -1.81% | 510 |
| Jul 29, 2026 | 108.11 | 108.11 | 108.10 | 108.10 | 108.10 | -5.17% | 684 |
| Jul 28, 2026 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | -0.01% | 184 |
| Jul 24, 2026 | 113.99 | 119.68 | 113.99 | 114.00 | 114.00 | 7.31% | 446 |
| Jul 22, 2026 | 106.20 | 106.23 | 106.20 | 106.23 | 106.23 | -3.21% | 338 |
| Jul 20, 2026 | 105.00 | 110.00 | 105.00 | 109.75 | 109.75 | 1.62% | 4,033 |
| Jul 16, 2026 | 106.81 | 108.00 | 106.81 | 108.00 | 108.00 | 1.12% | 602 |
| Jul 15, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -3.81% | 486 |
| Jul 8, 2026 | 110.72 | 111.03 | 110.72 | 111.03 | 111.03 | -1.74% | 906 |
| Jul 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 4.12% | 1,371 |
| Jul 6, 2026 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | 1.43% | 336 |
| Jul 1, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 4.89% | 791 |
| Jun 30, 2026 | 103.70 | 103.70 | 102.01 | 102.01 | 102.01 | -0.86% | 567 |
| Jun 29, 2026 | 102.79 | 103.00 | 102.79 | 102.90 | 102.90 | -3.38% | 561 |
| Jun 23, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | -1.83% | 557 |
| Jun 22, 2026 | 108.95 | 108.95 | 108.49 | 108.49 | 108.49 | -3.91% | 821 |
| Jun 18, 2026 | 112.70 | 112.90 | 112.70 | 112.90 | 112.90 | -5.21% | 1,020 |
| Jun 17, 2026 | 119.11 | 119.11 | 119.11 | 119.11 | 119.11 | -0.73% | 174 |
| Jun 16, 2026 | 117.65 | 119.98 | 117.65 | 119.98 | 119.98 | 2.11% | 616 |
| Jun 10, 2026 | 118.13 | 122.00 | 117.50 | 117.50 | 117.50 | -3.29% | 1,900 |
| Jun 9, 2026 | 124.90 | 124.90 | 120.02 | 121.50 | 121.50 | -6.18% | 768 |
| Jun 8, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 2.78% | 283 |
| Jun 5, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -8.86% | 419 |
| Jun 3, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 138.25 | 3.95% | 259 |
| Jun 1, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.35% | 603 |
| May 28, 2026 | 131.00 | 132.55 | 131.00 | 132.54 | 132.54 | 3.14% | 1,145 |
| May 27, 2026 | 134.56 | 134.56 | 128.50 | 128.50 | 128.50 | -3.32% | 760 |
| May 26, 2026 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | -4.42% | 871 |
| May 22, 2026 | 133.37 | 139.05 | 133.37 | 139.05 | 139.05 | 3.22% | 1,429 |
| May 18, 2026 | 144.48 | 144.48 | 144.48 | 144.48 | 134.72 | 2.15% | 482 |
| May 14, 2026 | 140.88 | 141.44 | 140.88 | 141.44 | 131.88 | 1.84% | 1,246 |
| May 13, 2026 | 138.89 | 138.89 | 138.89 | 138.89 | 129.50 | -5.77% | 236 |
| May 8, 2026 | 146.00 | 149.50 | 146.00 | 147.40 | 137.44 | -0.54% | 1,382 |
| May 6, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 138.18 | 4.26% | 135 |
| May 5, 2026 | 142.14 | 142.14 | 142.14 | 142.14 | 132.53 | 7.29% | 579 |
| Apr 28, 2026 | 132.48 | 132.48 | 132.48 | 132.48 | 123.53 | -2.79% | 237 |
| Apr 27, 2026 | 138.09 | 138.09 | 136.28 | 136.28 | 127.07 | -3.35% | 790 |
| Apr 24, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 131.47 | 4.06% | 291 |
| Apr 23, 2026 | 135.50 | 135.50 | 135.50 | 135.50 | 126.34 | 5.19% | 487 |
| Apr 20, 2026 | 128.81 | 128.81 | 128.81 | 128.81 | 120.11 | -5.08% | 507 |
| Apr 17, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 126.53 | 2.03% | 344 |
| Apr 16, 2026 | 130.20 | 133.00 | 130.20 | 133.00 | 124.01 | 3.52% | 601 |
| Apr 15, 2026 | 130.78 | 130.78 | 128.48 | 128.48 | 119.80 | 1.17% | 856 |
| Apr 14, 2026 | 121.25 | 130.38 | 121.25 | 127.00 | 118.42 | 6.53% | 1,569 |
| Apr 13, 2026 | 117.46 | 119.22 | 117.46 | 119.22 | 111.16 | -1.73% | 480 |
| Apr 10, 2026 | 121.31 | 121.31 | 121.31 | 121.31 | 113.11 | -2.52% | 219 |
| Apr 6, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 116.04 | -0.30% | 334 |
| Apr 1, 2026 | 124.83 | 124.83 | 124.83 | 124.83 | 116.39 | 13.19% | 449 |
| Mar 31, 2026 | 115.92 | 119.50 | 110.28 | 110.28 | 102.83 | -2.15% | 1,175 |