Formula Systems (1985) Ltd. (TLV:FORTY)
Israel
· Delayed Price · Currency is ILS · Price in ILA 54,160
+90 (0.17%)
At close: Dec 4, 2025
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54,070.00 | 54,470.00 | 53,610.00 | 54,160.00 | 54,160.00 | 0.17% | 17,360 |
| Dec 3, 2025 | 53,370.00 | 54,070.00 | 53,000.00 | 54,070.00 | 54,070.00 | 1.31% | 9,233 |
| Dec 2, 2025 | 51,340.00 | 53,580.00 | 51,340.00 | 53,370.00 | 53,370.00 | 3.95% | 9,688 |
| Dec 1, 2025 | 51,080.00 | 51,850.00 | 50,440.00 | 51,340.00 | 51,340.00 | 0.51% | 10,717 |
| Nov 30, 2025 | 49,450.00 | 51,570.00 | 48,900.00 | 51,080.00 | 51,080.00 | 3.30% | 5,660 |
| Nov 27, 2025 | 49,250.00 | 49,700.00 | 48,310.00 | 49,450.00 | 49,450.00 | 0.41% | 7,740 |
| Nov 26, 2025 | 48,650.00 | 49,360.00 | 48,250.00 | 49,250.00 | 49,250.00 | 1.23% | 8,721 |
| Nov 25, 2025 | 48,800.00 | 49,230.00 | 47,560.00 | 48,650.00 | 48,650.00 | -0.31% | 11,319 |
| Nov 24, 2025 | 49,500.00 | 49,680.00 | 48,370.00 | 48,800.00 | 48,800.00 | 0.49% | 12,002 |
| Nov 23, 2025 | 49,160.00 | 49,200.00 | 47,340.00 | 48,560.00 | 48,560.00 | -1.72% | 3,461 |
| Nov 20, 2025 | 49,630.00 | 50,530.00 | 48,500.00 | 49,410.00 | 49,410.00 | -0.14% | 11,499 |
| Nov 19, 2025 | 50,000.00 | 50,570.00 | 48,350.00 | 49,480.00 | 49,480.00 | -1.04% | 11,232 |
| Nov 18, 2025 | 50,930.00 | 51,280.00 | 49,680.00 | 50,000.00 | 50,000.00 | -1.83% | 10,921 |
| Nov 17, 2025 | 51,100.00 | 51,610.00 | 50,160.00 | 50,930.00 | 50,930.00 | -0.33% | 9,848 |
| Nov 16, 2025 | 51,180.00 | 51,230.00 | 50,120.00 | 51,100.00 | 51,100.00 | -0.45% | 3,198 |
| Nov 13, 2025 | 50,140.00 | 51,490.00 | 50,110.00 | 51,330.00 | 51,330.00 | 2.37% | 9,115 |
| Nov 12, 2025 | 49,360.00 | 51,900.00 | 49,360.00 | 50,140.00 | 50,140.00 | 3.62% | 44,809 |
| Nov 11, 2025 | 48,400.00 | 48,980.00 | 47,960.00 | 48,390.00 | 48,390.00 | -0.02% | 7,057 |
| Nov 10, 2025 | 48,300.00 | 49,160.00 | 48,140.00 | 48,400.00 | 48,400.00 | 0.21% | 10,692 |
| Nov 9, 2025 | 47,500.00 | 48,360.00 | 47,500.00 | 48,300.00 | 48,300.00 | 1.68% | 7,706 |
| Nov 6, 2025 | 47,360.00 | 48,790.00 | 47,190.00 | 47,500.00 | 47,500.00 | 0.30% | 59,529 |
| Nov 5, 2025 | 48,720.00 | 50,480.00 | 47,340.00 | 47,360.00 | 47,360.00 | -2.79% | 11,389 |
| Nov 4, 2025 | 49,100.00 | 49,100.00 | 47,710.00 | 48,720.00 | 48,720.00 | -1.04% | 13,021 |
| Nov 3, 2025 | 48,420.00 | 49,590.00 | 47,950.00 | 49,230.00 | 49,230.00 | 1.67% | 14,532 |
| Nov 2, 2025 | 47,190.00 | 49,010.00 | 47,130.00 | 48,420.00 | 48,420.00 | 3.02% | 5,014 |
| Oct 30, 2025 | 47,450.00 | 48,350.00 | 46,680.00 | 47,000.00 | 47,000.00 | -1.28% | 12,531 |
| Oct 29, 2025 | 46,800.00 | 47,710.00 | 46,620.00 | 47,610.00 | 47,610.00 | 1.73% | 27,608 |
| Oct 28, 2025 | 46,990.00 | 47,560.00 | 45,950.00 | 46,800.00 | 46,800.00 | -0.40% | 15,216 |
| Oct 27, 2025 | 47,340.00 | 48,000.00 | 46,730.00 | 46,990.00 | 46,990.00 | -0.74% | 21,242 |
| Oct 26, 2025 | 47,370.00 | 47,970.00 | 46,360.00 | 47,340.00 | 47,340.00 | -0.06% | 3,264 |
| Oct 23, 2025 | 46,240.00 | 47,370.00 | 46,080.00 | 47,370.00 | 47,370.00 | 2.44% | 10,409 |
| Oct 22, 2025 | 46,450.00 | 46,720.00 | 45,940.00 | 46,240.00 | 46,240.00 | -0.45% | 9,954 |
| Oct 21, 2025 | 46,190.00 | 46,730.00 | 45,970.00 | 46,450.00 | 46,450.00 | 0.56% | 8,366 |
| Oct 20, 2025 | 46,500.00 | 47,900.00 | 45,890.00 | 46,190.00 | 46,190.00 | -0.67% | 13,392 |
| Oct 19, 2025 | 47,830.00 | 48,120.00 | 46,020.00 | 46,500.00 | 46,500.00 | -2.78% | 5,971 |
| Oct 16, 2025 | 46,640.00 | 48,820.00 | 46,220.00 | 47,830.00 | 47,830.00 | 2.55% | 20,156 |
| Oct 15, 2025 | 49,490.00 | 49,660.00 | 46,640.00 | 46,640.00 | 46,640.00 | -6.08% | 22,511 |
| Oct 12, 2025 | 48,600.00 | 50,530.00 | 48,200.00 | 49,660.00 | 49,491.00 | 0.42% | 6,149 |
| Oct 9, 2025 | 46,640.00 | 49,620.00 | 46,640.00 | 49,450.00 | 49,281.71 | 6.02% | 20,281 |
| Oct 8, 2025 | 46,980.00 | 47,260.00 | 46,350.00 | 46,640.00 | 46,481.28 | -1.77% | 9,987 |
| Oct 5, 2025 | 46,080.00 | 47,600.00 | 46,070.00 | 47,480.00 | 47,318.42 | 3.04% | 7,572 |
| Sep 30, 2025 | 44,660.00 | 46,580.00 | 44,350.00 | 46,080.00 | 45,923.18 | 3.69% | 14,337 |
| Sep 29, 2025 | 45,000.00 | 45,630.00 | 43,700.00 | 44,440.00 | 44,288.76 | -1.24% | 26,246 |
| Sep 28, 2025 | 43,350.00 | 45,000.00 | 43,350.00 | 45,000.00 | 44,846.86 | 3.81% | 6,462 |
| Sep 25, 2025 | 46,000.00 | 46,000.00 | 43,190.00 | 43,350.00 | 43,202.47 | -3.67% | 48,979 |
| Sep 21, 2025 | 46,050.00 | 46,370.00 | 44,910.00 | 45,000.00 | 44,846.86 | -2.28% | 13,771 |
| Sep 18, 2025 | 44,660.00 | 46,050.00 | 44,130.00 | 46,050.00 | 45,893.29 | 3.11% | 26,927 |
| Sep 17, 2025 | 45,600.00 | 47,290.00 | 44,660.00 | 44,660.00 | 44,508.02 | -2.06% | 20,613 |
| Sep 16, 2025 | 46,600.00 | 46,620.00 | 45,220.00 | 45,600.00 | 45,444.82 | -2.15% | 14,055 |
| Sep 15, 2025 | 46,000.00 | 47,780.00 | 45,910.00 | 46,600.00 | 46,441.41 | 1.30% | 13,789 |
| Sep 14, 2025 | 46,640.00 | 47,560.00 | 45,920.00 | 46,000.00 | 45,843.46 | -1.37% | 4,812 |
| Sep 11, 2025 | 47,000.00 | 47,920.00 | 46,380.00 | 46,640.00 | 46,481.28 | -0.77% | 16,846 |
| Sep 10, 2025 | 47,400.00 | 48,190.00 | 46,960.00 | 47,000.00 | 46,840.05 | -0.84% | 26,250 |
| Sep 9, 2025 | 47,010.00 | 47,440.00 | 46,360.00 | 47,400.00 | 47,238.69 | 2.44% | 12,899 |
| Sep 8, 2025 | 46,830.00 | 47,050.00 | 45,800.00 | 46,270.00 | 46,112.54 | 0.70% | 14,396 |
| Sep 7, 2025 | 44,950.00 | 46,170.00 | 44,950.00 | 45,950.00 | 45,793.63 | 2.22% | 6,767 |
| Sep 4, 2025 | 44,550.00 | 45,290.00 | 44,190.00 | 44,950.00 | 44,797.03 | 2.23% | 15,970 |
| Sep 3, 2025 | 44,150.00 | 44,750.00 | 43,580.00 | 43,970.00 | 43,820.36 | 1.08% | 15,717 |
| Sep 2, 2025 | 44,050.00 | 44,050.00 | 43,000.00 | 43,500.00 | 43,351.96 | - | 16,887 |
| Sep 1, 2025 | 42,300.00 | 43,600.00 | 41,310.00 | 43,500.00 | 43,351.96 | 2.84% | 11,317 |
| Aug 31, 2025 | 42,930.00 | 43,700.00 | 41,960.00 | 42,300.00 | 42,156.05 | -1.44% | 4,823 |
| Aug 28, 2025 | 43,050.00 | 43,990.00 | 42,500.00 | 42,920.00 | 42,773.94 | -1.11% | 10,818 |
| Aug 27, 2025 | 43,780.00 | 44,100.00 | 42,830.00 | 43,400.00 | 43,252.30 | -1.05% | 15,012 |
| Aug 26, 2025 | 43,870.00 | 43,940.00 | 43,020.00 | 43,860.00 | 43,710.74 | -0.02% | 19,158 |
| Aug 25, 2025 | 43,460.00 | 44,060.00 | 43,300.00 | 43,870.00 | 43,720.70 | -0.07% | 12,922 |
| Aug 24, 2025 | 43,290.00 | 43,940.00 | 43,010.00 | 43,900.00 | 43,750.60 | 1.93% | 9,541 |
| Aug 21, 2025 | 42,750.00 | 43,410.00 | 41,610.00 | 43,070.00 | 42,923.43 | 0.75% | 20,793 |
| Aug 20, 2025 | 43,280.00 | 43,720.00 | 41,740.00 | 42,750.00 | 42,604.52 | -1.72% | 49,940 |
| Aug 19, 2025 | 41,550.00 | 43,970.00 | 41,550.00 | 43,500.00 | 43,351.96 | 4.34% | 27,532 |
| Aug 18, 2025 | 42,000.00 | 42,350.00 | 41,420.00 | 41,690.00 | 41,548.12 | -0.74% | 50,870 |
| Aug 17, 2025 | 41,340.00 | 42,250.00 | 41,210.00 | 42,000.00 | 41,857.07 | 1.60% | 20,453 |
| Aug 14, 2025 | 43,000.00 | 43,470.00 | 41,090.00 | 41,340.00 | 41,199.31 | -3.86% | 109,484 |
| Aug 13, 2025 | 43,820.00 | 44,570.00 | 41,690.00 | 43,000.00 | 42,853.66 | 10.97% | 97,119 |
| Aug 12, 2025 | 40,830.00 | 40,900.00 | 38,660.00 | 38,750.00 | 38,618.13 | -4.77% | 25,220 |
| Aug 11, 2025 | 43,740.00 | 43,940.00 | 40,690.00 | 40,690.00 | 40,551.53 | -3.28% | 31,178 |
| Aug 10, 2025 | 39,940.00 | 42,740.00 | 39,940.00 | 42,070.00 | 41,926.83 | 11.89% | 18,498 |
| Aug 7, 2025 | 37,400.00 | 38,080.00 | 37,120.00 | 37,600.00 | 37,472.04 | 0.53% | 83,281 |
| Aug 6, 2025 | 38,170.00 | 38,650.00 | 37,400.00 | 37,400.00 | 37,272.72 | -2.02% | 14,586 |
| Aug 5, 2025 | 39,310.00 | 39,360.00 | 37,890.00 | 38,170.00 | 38,040.10 | -2.90% | 29,003 |
| Aug 4, 2025 | 40,790.00 | 40,790.00 | 39,310.00 | 39,310.00 | 39,176.22 | -4.00% | 16,147 |
| Jul 31, 2025 | 40,810.00 | 41,190.00 | 40,110.00 | 40,950.00 | 40,810.64 | 0.34% | 11,635 |
| Jul 30, 2025 | 41,280.00 | 41,460.00 | 40,810.00 | 40,810.00 | 40,671.12 | -1.14% | 9,568 |
| Jul 29, 2025 | 41,070.00 | 41,910.00 | 40,860.00 | 41,280.00 | 41,139.52 | -0.48% | 8,418 |
| Jul 28, 2025 | 40,810.00 | 41,940.00 | 40,700.00 | 41,480.00 | 41,338.84 | 1.64% | 13,626 |
| Jul 27, 2025 | 41,610.00 | 41,830.00 | 40,810.00 | 40,810.00 | 40,671.12 | -2.93% | 5,824 |
| Jul 24, 2025 | 43,950.00 | 43,950.00 | 42,040.00 | 42,040.00 | 41,896.93 | -3.02% | 11,109 |
| Jul 23, 2025 | 42,500.00 | 43,930.00 | 42,490.00 | 43,350.00 | 43,202.47 | 2.00% | 10,833 |
| Jul 22, 2025 | 43,160.00 | 43,530.00 | 42,490.00 | 42,500.00 | 42,355.37 | -1.53% | 20,430 |
| Jul 21, 2025 | 43,050.00 | 43,530.00 | 42,610.00 | 43,160.00 | 43,013.12 | 0.26% | 9,166 |
| Jul 20, 2025 | 43,290.00 | 43,290.00 | 42,610.00 | 43,050.00 | 42,903.49 | 0.40% | 5,542 |
| Jul 17, 2025 | 42,260.00 | 43,160.00 | 42,260.00 | 42,880.00 | 42,734.07 | 1.47% | 22,087 |
| Jul 16, 2025 | 42,980.00 | 43,260.00 | 42,260.00 | 42,260.00 | 42,116.18 | -1.84% | 9,839 |
| Jul 15, 2025 | 42,250.00 | 43,330.00 | 42,240.00 | 43,050.00 | 42,903.49 | 1.89% | 15,928 |
| Jul 14, 2025 | 42,500.00 | 43,030.00 | 41,750.00 | 42,250.00 | 42,106.22 | -0.59% | 11,612 |
| Jul 13, 2025 | 43,550.00 | 43,550.00 | 42,300.00 | 42,500.00 | 42,355.37 | -2.41% | 5,120 |
| Jul 10, 2025 | 44,560.00 | 45,220.00 | 43,550.00 | 43,550.00 | 43,401.79 | -2.27% | 12,885 |
| Jul 9, 2025 | 44,000.00 | 44,880.00 | 43,460.00 | 44,560.00 | 44,408.36 | 1.97% | 36,922 |
| Jul 8, 2025 | 44,000.00 | 44,830.00 | 42,800.00 | 43,700.00 | 43,551.28 | -0.68% | 23,414 |
| Jul 7, 2025 | 44,200.00 | 44,400.00 | 43,760.00 | 44,000.00 | 43,850.26 | -0.81% | 13,132 |
| Jul 6, 2025 | 44,560.00 | 45,130.00 | 44,150.00 | 44,360.00 | 44,052.57 | -0.45% | 4,290 |