Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
109.25
0.00 (0.00%)
Sep 30, 2026, 4:00 PM EDT - Market closed
Formula Systems (1985) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 113.95 | 116.00 | 113.00 | 114.99 | 114.99 | 0.87% | 13,753 |
| Sep 22, 2026 | 115.00 | 115.00 | 108.50 | 114.00 | 114.00 | -3.39% | 2,188 |
| Sep 16, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 118.00 | -1.89% | 583 |
| Sep 15, 2026 | 120.00 | 121.50 | 120.00 | 121.50 | 120.27 | -2.02% | 565 |
| Sep 14, 2026 | 128.49 | 128.49 | 119.88 | 124.00 | 122.75 | 1.13% | 693 |
| Sep 11, 2026 | 122.61 | 122.61 | 122.61 | 122.61 | 121.37 | -4.95% | 306 |
| Sep 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.70 | 2.61% | 521 |
| Aug 27, 2026 | 125.72 | 125.72 | 125.72 | 125.72 | 124.45 | 3.59% | 328 |
| Aug 26, 2026 | 121.36 | 121.36 | 121.36 | 121.36 | 120.14 | 3.28% | 486 |
| Aug 25, 2026 | 117.51 | 117.51 | 117.51 | 117.51 | 116.32 | 1.96% | 608 |
| Aug 24, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 114.09 | -0.83% | 571 |
| Aug 18, 2026 | 118.20 | 118.20 | 116.21 | 116.21 | 115.04 | 5.77% | 985 |
| Aug 17, 2026 | 109.88 | 109.88 | 109.88 | 109.88 | 108.77 | 0.57% | 419 |
| Aug 13, 2026 | 107.52 | 109.25 | 107.52 | 109.25 | 108.15 | 4.05% | 1,185 |
| Aug 12, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 103.94 | 0.70% | 543 |
| Aug 11, 2026 | 104.27 | 104.27 | 104.27 | 104.27 | 103.22 | -2.91% | 484 |
| Aug 10, 2026 | 107.40 | 107.40 | 107.40 | 107.40 | 106.32 | -1.24% | 246 |
| Aug 7, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 107.65 | - | 257 |
| Aug 4, 2026 | 109.60 | 109.60 | 108.75 | 108.75 | 107.65 | 4.07% | 589 |
| Aug 3, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 103.45 | -3.26% | 242 |
| Jul 31, 2026 | 106.45 | 108.02 | 106.45 | 108.02 | 106.93 | 1.77% | 283 |
| Jul 30, 2026 | 106.14 | 106.14 | 106.14 | 106.14 | 105.07 | -1.81% | 511 |
| Jul 29, 2026 | 108.11 | 108.11 | 108.10 | 108.10 | 107.01 | -5.17% | 684 |
| Jul 28, 2026 | 113.99 | 113.99 | 113.99 | 113.99 | 112.84 | -0.01% | 184 |
| Jul 24, 2026 | 113.99 | 119.68 | 113.99 | 114.00 | 112.85 | 7.31% | 446 |
| Jul 22, 2026 | 106.20 | 106.23 | 106.20 | 106.23 | 105.16 | -3.21% | 338 |
| Jul 20, 2026 | 105.00 | 110.00 | 105.00 | 109.75 | 108.64 | 1.62% | 4,033 |
| Jul 16, 2026 | 106.81 | 108.00 | 106.81 | 108.00 | 106.91 | 1.12% | 602 |
| Jul 15, 2026 | 106.80 | 106.80 | 106.80 | 106.80 | 105.72 | -3.81% | 486 |
| Jul 8, 2026 | 110.72 | 111.03 | 110.72 | 111.03 | 109.91 | -1.74% | 906 |
| Jul 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 111.86 | 4.12% | 1,371 |
| Jul 6, 2026 | 108.53 | 108.53 | 108.53 | 108.53 | 107.44 | 1.43% | 336 |
| Jul 1, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 105.92 | 4.89% | 791 |
| Jun 30, 2026 | 103.70 | 103.70 | 102.01 | 102.01 | 100.98 | -0.86% | 567 |
| Jun 29, 2026 | 102.79 | 103.00 | 102.79 | 102.90 | 101.86 | -3.38% | 561 |
| Jun 23, 2026 | 106.50 | 106.50 | 106.50 | 106.50 | 105.43 | -1.83% | 557 |
| Jun 22, 2026 | 108.95 | 108.95 | 108.49 | 108.49 | 107.40 | -3.91% | 821 |
| Jun 18, 2026 | 112.70 | 112.90 | 112.70 | 112.90 | 111.76 | -5.21% | 1,020 |
| Jun 17, 2026 | 119.11 | 119.11 | 119.11 | 119.11 | 117.91 | -0.73% | 174 |
| Jun 16, 2026 | 117.65 | 119.98 | 117.65 | 119.98 | 118.77 | 2.11% | 616 |
| Jun 10, 2026 | 118.13 | 122.00 | 117.50 | 117.50 | 116.31 | -3.29% | 1,900 |
| Jun 9, 2026 | 124.90 | 124.90 | 120.02 | 121.50 | 120.27 | -6.18% | 768 |
| Jun 8, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 128.19 | 2.78% | 283 |
| Jun 5, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 124.73 | -8.86% | 419 |
| Jun 3, 2026 | 138.25 | 138.25 | 138.25 | 138.25 | 136.86 | 3.95% | 259 |
| Jun 1, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 131.66 | 0.35% | 603 |
| May 28, 2026 | 131.00 | 132.55 | 131.00 | 132.54 | 131.20 | 3.14% | 1,145 |
| May 27, 2026 | 134.56 | 134.56 | 128.50 | 128.50 | 127.20 | -3.32% | 760 |
| May 26, 2026 | 132.91 | 132.91 | 132.91 | 132.91 | 131.57 | -4.42% | 871 |
| May 22, 2026 | 133.37 | 139.05 | 133.37 | 139.05 | 137.65 | 3.22% | 1,429 |