Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
122.18
-0.83 (-0.67%)
Aug 15, 2025, 4:00 PM - Market closed
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 49 |
| Aug 14, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.99% | 337 |
| Aug 13, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 11.25% | 318 |
| Aug 12, 2025 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | -5.20% | 413 |
| Aug 11, 2025 | 118.36 | 119.00 | 118.36 | 119.00 | 119.00 | 9.91% | 1,382 |
| Aug 8, 2025 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - | 174 |
| Aug 7, 2025 | 108.77 | 108.77 | 108.27 | 108.27 | 108.27 | 0.58% | 639 |
| Aug 6, 2025 | 107.71 | 107.71 | 107.65 | 107.65 | 107.65 | -7.91% | 335 |
| Aug 5, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - | 265 |
| Aug 4, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 1.17% | 466 |
| Aug 1, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | 4.99% | 350 |
| Jul 31, 2025 | 119.50 | 119.50 | 110.06 | 110.06 | 110.06 | -13.34% | 2,678 |
| Jul 30, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 61 |
| Jul 29, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 101 |
| Jul 28, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 199 |
| Jul 25, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.56% | 208 |
| Jul 24, 2025 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | - | 34 |
| Jul 23, 2025 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | 1.03% | 4,076 |
| Jul 22, 2025 | 127.69 | 127.69 | 127.69 | 127.69 | 127.69 | -1.51% | 141 |
| Jul 21, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 1.38% | 350 |
| Jul 18, 2025 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - | 205 |
| Jul 17, 2025 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - | 170 |
| Jul 16, 2025 | 127.89 | 130.00 | 127.89 | 127.89 | 127.89 | 3.45% | 3,173 |
| Jul 15, 2025 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | -7.36% | 708 |
| Jul 14, 2025 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | - | 298 |
| Jul 11, 2025 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | -1.12% | 247 |
| Jul 10, 2025 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - | 65 |
| Jul 9, 2025 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - | 258 |
| Jul 8, 2025 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - | 883 |
| Jul 7, 2025 | 134.96 | 134.96 | 134.96 | 134.96 | 134.96 | - | 367 |
| Jul 3, 2025 | 132.00 | 134.96 | 132.00 | 134.96 | 134.52 | 5.64% | 772 |
| Jul 2, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.33 | - | 27 |
| Jul 1, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.33 | - | 151 |
| Jun 30, 2025 | 127.80 | 129.80 | 127.00 | 127.75 | 127.33 | 13.05% | 1,394 |
| Jun 27, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | - | 159 |
| Jun 26, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | - | 371 |
| Jun 25, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | - | 84 |
| Jun 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | - | 110 |
| Jun 23, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | - | 21 |
| Jun 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.63 | - | 237 |
| Jun 18, 2025 | 113.30 | 113.30 | 113.00 | 113.00 | 112.63 | 1.53% | 627 |
| Jun 17, 2025 | 112.40 | 112.41 | 111.30 | 111.30 | 110.93 | 0.96% | 1,643 |
| Jun 16, 2025 | 112.53 | 112.95 | 109.38 | 110.24 | 109.88 | 8.08% | 1,708 |
| Jun 13, 2025 | 101.21 | 102.00 | 101.21 | 102.00 | 101.67 | 0.39% | 519 |
| Jun 12, 2025 | 105.83 | 105.83 | 101.60 | 101.60 | 101.27 | -6.50% | 1,140 |
| Jun 11, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.30 | 0.43% | 193 |
| Jun 10, 2025 | 108.70 | 108.70 | 108.20 | 108.20 | 107.85 | -1.64% | 607 |
| Jun 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | - | 58 |
| Jun 6, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | - | 45 |
| Jun 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.64 | - | 115 |