Formula Systems (1985) Ltd. FORTY
117.47 USD -1.03 (-0.87%)
Regular-session close
116.00 -1.47 -1.25%
After hours · Nov 13, 4:00 PM ET
117.47 Day range 117.47
102.01 52-week range 190.56
- YTD
- -29.67%
- 1 year
- -25.89%
FORTY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 117.47 | 117.47 | 117.47 | 117.47 | -3.53 | -2.92% | 387 |
| Nov 12, 2026 | 118.50 | 121.00 | 118.50 | 121.00 | -6.28 | -4.93% | 500 |
| Nov 11, 2026 | 127.28 | 127.28 | 127.28 | 127.28 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 118.00 | 127.28 | 118.00 | 127.28 | +10.23 | +8.74% | 800 |
| Nov 9, 2026 | 115.00 | 117.05 | 115.00 | 117.05 | +6.80 | +6.17% | 1,000 |
| Nov 6, 2026 | 110.25 | 110.25 | 110.25 | 110.25 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 118.99 | 118.99 | 110.25 | 110.25 | -8.96 | -7.52% | 1,300 |
| Nov 4, 2026 | 119.21 | 119.21 | 119.21 | 119.21 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 119.21 | 119.21 | 119.21 | 119.21 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 123.99 | 127.15 | 119.21 | 119.21 | -2.79 | -2.29% | 900 |
| Oct 30, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 127.44 | 127.44 | 119.70 | 122.00 | -5.99 | -4.68% | 6,800 |
| Oct 28, 2026 | 127.99 | 127.99 | 127.99 | 127.99 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 127.99 | 127.99 | 127.99 | 127.99 | -1.91 | -1.47% | 200 |
| Oct 26, 2026 | 126.00 | 129.90 | 126.00 | 129.90 | +12.89 | +11.02% | 2,000 |
| Oct 23, 2026 | 112.04 | 117.01 | 112.04 | 117.01 | -2.21 | -1.85% | 400 |
| Oct 22, 2026 | 119.22 | 119.22 | 119.22 | 119.22 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 119.22 | 119.22 | 119.22 | 119.22 | +2.14 | +1.83% | 600 |
| Oct 20, 2026 | 117.08 | 117.08 | 117.08 | 117.08 | +2.80 | +2.45% | 600 |
| Oct 19, 2026 | 113.45 | 114.28 | 113.45 | 114.28 | -0.31 | -0.27% | 400 |
| Oct 16, 2026 | 114.59 | 114.59 | 114.59 | 114.59 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 114.59 | 114.59 | 114.59 | 114.59 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 114.98 | 114.98 | 114.59 | 114.59 | +3.09 | +2.77% | 600 |
| Oct 13, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | -6.65 | -5.63% | 200 |
| Oct 9, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | +4.65 | +4.10% | 1,400 |
| Oct 2, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 113.00 | 113.50 | 113.00 | 113.50 | -1.49 | -1.30% | 3,900 |
| Sep 30, 2026 | 114.99 | 114.99 | 114.99 | 114.99 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 114.99 | 114.99 | 114.99 | 114.99 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 114.99 | 114.99 | 114.99 | 114.99 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 113.95 | 116.00 | 113.00 | 114.99 | +0.99 | +0.87% | 13,800 |
| Sep 24, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 115.00 | 115.00 | 108.50 | 114.00 | -5.20 | -4.36% | 2,200 |
| Sep 21, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | -2.30 | -1.89% | 600 |
| Sep 15, 2026 | 120.00 | 121.50 | 120.00 | 121.50 | -2.50 | -2.02% | 600 |
| Sep 14, 2026 | 128.49 | 128.49 | 119.88 | 124.00 | +1.39 | +1.13% | 700 |
| Sep 11, 2026 | 122.61 | 122.61 | 122.61 | 122.61 | -6.39 | -4.95% | 300 |
| Sep 10, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | +3.28 | +2.61% | 500 |
| Sep 2, 2026 | 125.72 | 125.72 | 125.72 | 125.72 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 125.72 | 125.72 | 125.72 | 125.72 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 125.72 | 125.72 | 125.72 | 125.72 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 125.72 | 125.72 | 125.72 | 125.72 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 125.72 | 125.72 | 125.72 | 125.72 | +4.36 | +3.59% | 300 |
| Aug 26, 2026 | 121.36 | 121.36 | 121.36 | 121.36 | +3.85 | +3.28% | 500 |
| Aug 25, 2026 | 117.51 | 117.51 | 117.51 | 117.51 | +2.26 | +1.96% | 600 |
| Aug 24, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | -0.96 | -0.83% | 600 |
| Aug 21, 2026 | 116.21 | 116.21 | 116.21 | 116.21 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 116.21 | 116.21 | 116.21 | 116.21 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 116.21 | 116.21 | 116.21 | 116.21 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 118.20 | 118.20 | 116.21 | 116.21 | +6.33 | +5.76% | 1,000 |
| Aug 17, 2026 | 109.88 | 109.88 | 109.88 | 109.88 | +0.63 | +0.58% | 400 |
| Aug 14, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the FORTY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.