Formula Systems (1985) Lt... (FORTY)
NASDAQ: FORTY
· Real-Time Price · USD
121.10
-4.40 (-3.51%)
At close: Aug 15, 2025, 11:21 AM
FORTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.99% | 333 |
| 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% | 1,400 |
| Aug 8, 2025 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | 0.00% | 1 |
| 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 | 0.00% | 263 |
| Aug 4, 2025 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 1.17% | 500 |
| Aug 1, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | 4.99% | 400 |
| Jul 31, 2025 | 119.50 | 119.50 | 110.06 | 110.06 | 110.06 | -13.34% | 2,700 |
| Jul 30, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.00% | 2 |
| Jul 29, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.00% | 2 |
| Jul 28, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.00% | 94 |
| 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 | 0.00% | 33 |
| Jul 23, 2025 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | 1.03% | 4,100 |
| 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% | 400 |
| Jul 18, 2025 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | 0.00% | 205 |