NASDAQ : FORTY
Formula Systems (1985) Ltd. — Price history
Technology · Information Technology Services · Israel
Last price 122 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Formula Systems (1985) Ltd. (FORTY) closed at 122 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 127.44 | 127.44 | 119.7 | 122 | 6,770 | -4.68% |
| 2026-10-27 | 127.99 | 127.99 | 127.99 | 127.99 | 167 | -1.47% |
| 2026-10-26 | 126 | 129.9 | 126 | 129.9 | 2,044 | +11.02% |
| 2026-10-23 | 112.04 | 117.005 | 112.04 | 117.005 | 444 | -1.86% |
| 2026-10-21 | 119.22 | 119.22 | 119.22 | 119.22 | 599 | +1.83% |
| 2026-10-20 | 117.08 | 117.08 | 117.08 | 117.08 | 580 | +2.45% |
| 2026-10-19 | 113.45 | 114.275 | 113.45 | 114.275 | 431 | -0.28% |
| 2026-10-14 | 114.98 | 114.98 | 114.593 | 114.593 | 591 | +2.77% |
| 2026-10-12 | 111.5 | 111.5 | 111.5 | 111.5 | 208 | -5.62% |
| 2026-10-05 | 118.145 | 118.145 | 118.145 | 118.145 | 1,390 | +4.09% |
| 2026-10-01 | 113 | 113.5 | 113 | 113.5 | 3,886 | -1.30% |
| 2026-09-25 | 113.95 | 116 | 113 | 114.99 | 13,753 | +0.87% |
| 2026-09-22 | 115 | 115 | 108.5 | 114 | 2,188 | -3.39% |
| 2026-09-16 | 119.2 | 119.2 | 119.2 | 119.2 | 583 | -1.89% |
| 2026-09-15 | 120 | 121.5 | 120 | 121.5 | 565 | -2.02% |
| 2026-09-14 | 128.49 | 128.49 | 119.875 | 124 | 693 | +1.13% |
| 2026-09-11 | 122.61 | 122.61 | 122.61 | 122.61 | 306 | -4.95% |
| 2026-09-03 | 129 | 129 | 129 | 129 | 521 | +2.61% |
| 2026-08-27 | 125.72 | 125.72 | 125.72 | 125.72 | 328 | +3.59% |
| 2026-08-26 | 121.36 | 121.36 | 121.36 | 121.36 | 486 | +3.28% |
| 2026-08-25 | 117.51 | 117.51 | 117.51 | 117.51 | 608 | +1.96% |
| 2026-08-24 | 115.25 | 115.25 | 115.25 | 115.25 | 571 | -0.83% |
| 2026-08-18 | 118.2 | 118.2 | 116.21 | 116.21 | 985 | +5.77% |
| 2026-08-17 | 109.875 | 109.875 | 109.875 | 109.875 | 419 | +0.57% |
| 2026-08-13 | 107.52 | 109.25 | 107.52 | 109.25 | 1,185 | +4.05% |
| 2026-08-12 | 105 | 105 | 105 | 105 | 543 | +0.70% |
| 2026-08-11 | 104.27 | 104.27 | 104.27 | 104.27 | 484 | -2.91% |
| 2026-08-10 | 107.4 | 107.4 | 107.4 | 107.4 | 246 | -1.24% |
| 2026-08-07 | 108.75 | 108.75 | 108.75 | 108.75 | 257 | +0.00% |
| 2026-08-04 | 109.6 | 109.6 | 108.75 | 108.75 | 589 | +4.07% |
| 2026-08-03 | 104.5 | 104.5 | 104.5 | 104.5 | 242 | -3.26% |
| 2026-07-31 | 106.45 | 108.02 | 106.45 | 108.02 | 283 | +1.77% |
| 2026-07-30 | 106.14 | 106.14 | 106.14 | 106.14 | 510 | -1.81% |
| 2026-07-29 | 108.11 | 108.11 | 108.1 | 108.1 | 684 | -5.17% |
| 2026-07-28 | 113.99 | 113.99 | 113.99 | 113.99 | 184 | -0.01% |
| 2026-07-24 | 113.99 | 119.68 | 113.99 | 114 | 446 | +7.31% |
| 2026-07-22 | 106.2 | 106.23 | 106.2 | 106.23 | 338 | -3.21% |
| 2026-07-20 | 105 | 110 | 105 | 109.75 | 4,033 | +1.62% |
| 2026-07-16 | 106.81 | 108 | 106.81 | 108 | 602 | +1.12% |
| 2026-07-15 | 106.8 | 106.8 | 106.8 | 106.8 | 486 | -3.81% |
| 2026-07-08 | 110.72 | 111.03 | 110.72 | 111.03 | 906 | -1.74% |
| 2026-07-07 | 113 | 113 | 113 | 113 | 1,371 | +4.12% |
| 2026-07-06 | 108.53 | 108.53 | 108.53 | 108.53 | 336 | +1.43% |
| 2026-07-01 | 105 | 107 | 105 | 107 | 791 | +4.89% |
| 2026-06-30 | 103.7 | 103.7 | 102.01 | 102.01 | 567 | -0.86% |
| 2026-06-29 | 102.79 | 103 | 102.79 | 102.9 | 561 | -3.38% |
| 2026-06-23 | 106.5 | 106.5 | 106.5 | 106.5 | 557 | -1.83% |
| 2026-06-22 | 108.95 | 108.95 | 108.49 | 108.49 | 821 | -3.91% |
| 2026-06-18 | 112.7 | 112.9 | 112.7 | 112.9 | 1,020 | -5.21% |
| 2026-06-17 | 119.11 | 119.11 | 119.11 | 119.11 | 174 | -0.73% |
| 2026-06-16 | 117.65 | 119.98 | 117.65 | 119.98 | 616 | +2.11% |
| 2026-06-10 | 118.13 | 122 | 117.5 | 117.5 | 1,900 | -3.29% |
| 2026-06-09 | 124.9 | 124.9 | 120.02 | 121.5 | 768 | -6.18% |
| 2026-06-08 | 129.5 | 129.5 | 129.5 | 129.5 | 283 | +2.78% |
| 2026-06-05 | 126 | 126 | 126 | 126 | 419 | -8.86% |
| 2026-06-03 | 138.25 | 138.25 | 138.25 | 138.25 | 259 | +3.95% |
| 2026-06-01 | 133 | 133 | 133 | 133 | 603 | +0.35% |
| 2026-05-28 | 131 | 132.55 | 131 | 132.54 | 1,145 | +3.14% |
| 2026-05-27 | 134.56 | 134.56 | 128.5 | 128.5 | 760 | -3.32% |
| 2026-05-26 | 132.91 | 132.91 | 132.91 | 132.91 | 871 | -4.42% |
| 2026-05-22 | 133.37 | 139.05 | 133.37 | 139.05 | 1,429 | +3.22% |
| 2026-05-18 | 144.48 | 144.48 | 144.48 | 144.48 | 482 | +2.15% |
| 2026-05-14 | 140.88 | 141.44 | 140.88 | 141.44 | 1,246 | +1.84% |
| 2026-05-13 | 138.89 | 138.89 | 138.89 | 138.89 | 236 | -5.77% |
| 2026-05-08 | 146 | 149.5 | 146 | 147.4 | 1,382 | -0.54% |
| 2026-05-06 | 148.2 | 148.2 | 148.2 | 148.2 | 135 | +4.26% |
| 2026-05-05 | 142.14 | 142.14 | 142.14 | 142.14 | 579 | +7.29% |