Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
137.57
+8.75 (6.80%)
Apr 21, 2026, 4:00 PM EDT - Market closed
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 137.28 | 137.99 | 137.28 | 137.57 | - | 6.80% | 46 |
| Apr 20, 2026 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | -5.08% | 507 |
| Apr 17, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 2.03% | 344 |
| Apr 16, 2026 | 130.20 | 133.00 | 130.20 | 133.00 | 133.00 | 3.52% | 601 |
| Apr 15, 2026 | 130.78 | 130.78 | 128.48 | 128.48 | 128.48 | 1.17% | 856 |
| Apr 14, 2026 | 121.25 | 130.38 | 121.25 | 127.00 | 127.00 | 6.53% | 1,569 |
| Apr 13, 2026 | 117.46 | 119.22 | 117.46 | 119.22 | 119.22 | -1.73% | 475 |
| Apr 10, 2026 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | -2.52% | 219 |
| Apr 6, 2026 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -0.30% | 334 |
| Apr 1, 2026 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | 13.19% | 449 |
| Mar 31, 2026 | 115.92 | 119.50 | 110.28 | 110.28 | 110.28 | -2.15% | 1,175 |
| Mar 30, 2026 | 112.45 | 112.70 | 112.32 | 112.70 | 112.70 | -9.80% | 1,410 |
| Mar 26, 2026 | 124.09 | 124.95 | 124.09 | 124.95 | 124.95 | 2.37% | 891 |
| Mar 25, 2026 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | -2.35% | 295 |
| Mar 24, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.15% | 537 |
| Mar 23, 2026 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | -3.10% | 471 |
| Mar 20, 2026 | 131.55 | 131.55 | 130.50 | 130.50 | 130.50 | -3.24% | 834 |
| Mar 18, 2026 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | 7.05% | 236 |
| Mar 16, 2026 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | -0.01% | 652 |
| Mar 11, 2026 | 123.04 | 126.00 | 123.04 | 126.00 | 126.00 | -1.72% | 465 |
| Mar 4, 2026 | 123.09 | 132.16 | 123.09 | 128.20 | 128.20 | 9.45% | 746 |
| Mar 3, 2026 | 124.10 | 124.10 | 117.13 | 117.13 | 117.13 | 1.12% | 578 |
| Feb 27, 2026 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | 0.64% | 347 |
| Feb 26, 2026 | 119.30 | 119.30 | 115.09 | 115.09 | 115.09 | 0.08% | 461 |
| Feb 23, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -4.72% | 421 |
| Feb 20, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -1.07% | 184 |
| Feb 18, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.82% | 379 |
| Feb 12, 2026 | 119.70 | 120.18 | 118.64 | 118.65 | 118.65 | -11.12% | 1,105 |
| Feb 10, 2026 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0.85% | 604 |
| Feb 4, 2026 | 134.08 | 134.74 | 132.38 | 132.38 | 132.38 | -20.10% | 1,575 |
| Jan 27, 2026 | 165.68 | 165.68 | 165.68 | 165.68 | 165.68 | 0.41% | 242 |
| Jan 26, 2026 | 150.14 | 165.09 | 150.14 | 165.00 | 165.00 | 1.06% | 1,373 |
| Jan 21, 2026 | 163.27 | 163.27 | 163.27 | 163.27 | 163.27 | -3.96% | 453 |
| Jan 15, 2026 | 170.01 | 170.01 | 170.01 | 170.01 | 170.01 | 0.01% | 367 |
| Jan 9, 2026 | 169.96 | 170.00 | 169.96 | 170.00 | 170.00 | 2.45% | 545 |
| Jan 7, 2026 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | -0.65% | 358 |
| Dec 29, 2025 | 167.02 | 167.02 | 167.02 | 167.02 | 166.65 | -12.35% | 668 |
| Dec 24, 2025 | 190.56 | 190.56 | 190.56 | 190.56 | 190.14 | 7.00% | 135 |
| Dec 19, 2025 | 180.00 | 180.00 | 178.10 | 178.10 | 177.71 | -3.29% | 402 |
| Dec 18, 2025 | 170.00 | 184.16 | 170.00 | 184.16 | 183.75 | 5.42% | 1,028 |
| Dec 10, 2025 | 171.60 | 175.00 | 171.60 | 174.69 | 174.31 | 3.43% | 836 |
| Dec 3, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 168.53 | 5.56% | 187 |
| Dec 1, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.65 | 6.84% | 1,572 |
| Nov 21, 2025 | 149.75 | 149.75 | 149.75 | 149.75 | 149.42 | -7.01% | 420 |
| Nov 18, 2025 | 169.03 | 169.03 | 161.05 | 161.05 | 160.69 | 1.61% | 853 |
| Nov 12, 2025 | 156.01 | 158.50 | 155.38 | 158.50 | 158.15 | 7.09% | 923 |
| Nov 10, 2025 | 148.65 | 148.65 | 148.00 | 148.00 | 147.67 | 0.51% | 580 |
| Nov 4, 2025 | 147.37 | 147.37 | 147.25 | 147.25 | 146.92 | 5.18% | 297 |
| Oct 31, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.69 | 1.86% | 241 |
| Oct 30, 2025 | 144.55 | 144.55 | 137.45 | 137.45 | 137.15 | -3.80% | 343 |