Formula Systems (1985) Ltd. (FORTY)
NASDAQ: FORTY · Real-Time Price · USD
121.75
+8.75 (7.74%)
Jun 27, 2025, 4:00 PM - Market closed
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 159 |
| Jun 26, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 371 |
| Jun 25, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 84 |
| Jun 24, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 110 |
| Jun 23, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 21 |
| Jun 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 237 |
| Jun 18, 2025 | 113.30 | 113.30 | 113.00 | 113.00 | 113.00 | 1.53% | 627 |
| Jun 17, 2025 | 112.40 | 112.41 | 111.30 | 111.30 | 111.30 | 0.96% | 1,643 |
| Jun 16, 2025 | 112.53 | 112.95 | 109.38 | 110.24 | 110.24 | 8.08% | 1,708 |
| Jun 13, 2025 | 101.21 | 102.00 | 101.21 | 102.00 | 102.00 | 0.39% | 519 |
| Jun 12, 2025 | 105.83 | 105.83 | 101.60 | 101.60 | 101.60 | -6.50% | 1,140 |
| Jun 11, 2025 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | 0.43% | 193 |
| Jun 10, 2025 | 108.70 | 108.70 | 108.20 | 108.20 | 108.20 | -1.64% | 607 |
| Jun 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 58 |
| Jun 6, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 45 |
| Jun 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 115 |
| Jun 4, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 112 |
| Jun 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 64 |
| Jun 2, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 68 |
| May 30, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.38% | 279 |
| May 29, 2025 | 108.71 | 108.71 | 108.00 | 108.50 | 108.50 | 11.28% | 959 |
| May 28, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | 212 |
| May 27, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | 63 |
| May 23, 2025 | 99.30 | 100.00 | 97.50 | 97.50 | 97.50 | -0.53% | 672 |
| May 22, 2025 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | -6.45% | 692 |
| May 21, 2025 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - | 26 |
| May 20, 2025 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | 2.90% | 303 |
| May 19, 2025 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - | 68 |
| May 16, 2025 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | 6.02% | 180 |
| May 15, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - | 212 |
| May 14, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - | 183 |
| May 13, 2025 | 96.05 | 96.05 | 96.05 | 96.05 | 96.05 | - | 72 |
| May 12, 2025 | 99.51 | 99.51 | 96.05 | 96.05 | 96.05 | -1.09% | 381 |
| May 9, 2025 | 99.48 | 107.00 | 97.11 | 97.11 | 97.11 | 6.24% | 2,113 |
| May 8, 2025 | 95.23 | 95.23 | 91.41 | 91.41 | 91.41 | 5.07% | 347 |
| May 7, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 185 |
| May 6, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 19 |
| May 5, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 53 |
| May 2, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | 111 |
| May 1, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.08% | 264 |
| Apr 30, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | -1.80% | 396 |
| Apr 29, 2025 | 89.49 | 89.56 | 85.30 | 89.56 | 88.61 | -0.01% | 753 |
| Apr 28, 2025 | 90.39 | 90.39 | 89.57 | 89.57 | 88.62 | -1.81% | 289 |
| Apr 25, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 90.26 | - | 19 |
| Apr 24, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 90.26 | - | 102 |
| Apr 23, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 90.26 | 3.17% | 429 |
| Apr 22, 2025 | 85.80 | 88.42 | 85.80 | 88.42 | 87.48 | 1.99% | 963 |
| Apr 21, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 85.78 | - | 233 |
| Apr 17, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 85.78 | - | 34 |
| Apr 16, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 85.78 | - | 51 |