Formula Systems (1985) Ltd. (TLV:FORTY)
Israel
· Delayed Price · Currency is ILS · Price in ILA 40,580
+840 (2.11%)
Apr 29, 2026, 12:30 PM IDT
Formula Systems (1985) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41,250.00 | 41,290.00 | 38,830.00 | 39,740.00 | 39,740.00 | -3.75% | 104,941 |
| Apr 27, 2026 | 41,950.00 | 42,390.00 | 40,920.00 | 41,290.00 | 41,290.00 | -0.98% | 16,898 |
| Apr 24, 2026 | 40,680.00 | 41,790.00 | 40,310.00 | 41,700.00 | 41,700.00 | 1.46% | 30,731 |
| Apr 23, 2026 | 40,200.00 | 41,750.00 | 40,200.00 | 41,100.00 | 41,100.00 | -0.17% | 19,857 |
| Apr 20, 2026 | 40,200.00 | 41,570.00 | 40,200.00 | 41,170.00 | 41,170.00 | -0.48% | 21,309 |
| Apr 17, 2026 | 39,020.00 | 41,900.00 | 39,020.00 | 41,370.00 | 41,370.00 | 6.02% | 23,301 |
| Apr 16, 2026 | 38,970.00 | 39,670.00 | 38,750.00 | 39,020.00 | 39,020.00 | 0.13% | 29,688 |
| Apr 15, 2026 | 38,700.00 | 39,650.00 | 38,410.00 | 38,970.00 | 38,970.00 | 0.70% | 22,966 |
| Apr 14, 2026 | 36,110.00 | 38,700.00 | 36,110.00 | 38,700.00 | 38,700.00 | 8.13% | 18,719 |
| Apr 13, 2026 | 36,000.00 | 36,000.00 | 34,520.00 | 35,790.00 | 35,790.00 | -0.58% | 23,565 |
| Apr 10, 2026 | 36,640.00 | 36,920.00 | 35,560.00 | 36,000.00 | 36,000.00 | -0.94% | 91,673 |
| Apr 9, 2026 | 39,120.00 | 39,870.00 | 36,110.00 | 36,340.00 | 36,340.00 | -7.11% | 17,278 |
| Apr 6, 2026 | 39,580.00 | 39,580.00 | 38,340.00 | 39,120.00 | 39,120.00 | -1.16% | 13,357 |
| Apr 3, 2026 | 38,900.00 | 39,580.00 | 37,500.00 | 39,580.00 | 39,580.00 | 4.52% | 7,700 |
| Mar 31, 2026 | 35,760.00 | 38,340.00 | 35,760.00 | 37,870.00 | 37,870.00 | 5.90% | 30,032 |
| Mar 30, 2026 | 39,400.00 | 39,400.00 | 35,760.00 | 35,760.00 | 35,760.00 | -5.92% | 31,331 |
| Mar 27, 2026 | 39,120.00 | 40,000.00 | 36,470.00 | 38,010.00 | 38,010.00 | -2.06% | 20,328 |
| Mar 26, 2026 | 38,120.00 | 39,130.00 | 37,000.00 | 38,810.00 | 38,810.00 | 2.84% | 67,786 |
| Mar 25, 2026 | 39,420.00 | 39,990.00 | 37,210.00 | 37,740.00 | 37,740.00 | -4.26% | 24,732 |
| Mar 24, 2026 | 39,690.00 | 40,440.00 | 38,790.00 | 39,420.00 | 39,420.00 | -0.68% | 198,310 |
| Mar 23, 2026 | 39,560.00 | 42,330.00 | 39,290.00 | 39,690.00 | 39,690.00 | -0.43% | 38,086 |
| Mar 20, 2026 | 40,710.00 | 40,950.00 | 39,450.00 | 39,860.00 | 39,860.00 | -2.09% | 6,667 |
| Mar 19, 2026 | 41,690.00 | 41,690.00 | 40,590.00 | 40,710.00 | 40,710.00 | -2.35% | 18,675 |
| Mar 18, 2026 | 41,400.00 | 42,240.00 | 41,190.00 | 41,690.00 | 41,690.00 | 0.70% | 31,054 |
| Mar 17, 2026 | 40,570.00 | 41,800.00 | 40,160.00 | 41,400.00 | 41,400.00 | 2.05% | 24,996 |
| Mar 16, 2026 | 40,200.00 | 40,750.00 | 38,400.00 | 40,570.00 | 40,570.00 | 5.10% | 21,362 |
| Mar 13, 2026 | 38,030.00 | 39,170.00 | 37,700.00 | 38,600.00 | 38,600.00 | 1.50% | 10,152 |
| Mar 12, 2026 | 38,410.00 | 38,600.00 | 37,550.00 | 38,030.00 | 38,030.00 | -0.99% | 22,861 |
| Mar 11, 2026 | 38,800.00 | 40,360.00 | 38,200.00 | 38,410.00 | 38,410.00 | -1.01% | 19,158 |
| Mar 10, 2026 | 40,150.00 | 40,350.00 | 38,540.00 | 38,800.00 | 38,800.00 | -3.36% | 34,063 |
| Mar 9, 2026 | 40,120.00 | 40,300.00 | 37,000.00 | 40,150.00 | 40,150.00 | 0.07% | 55,551 |
| Mar 6, 2026 | 40,940.00 | 42,290.00 | 39,580.00 | 40,120.00 | 40,120.00 | -2.00% | 9,932 |
| Mar 5, 2026 | 38,780.00 | 41,790.00 | 38,780.00 | 40,940.00 | 40,940.00 | 5.57% | 28,316 |
| Mar 4, 2026 | 37,900.00 | 38,780.00 | 36,690.00 | 38,780.00 | 38,780.00 | 5.07% | 33,035 |
| Mar 2, 2026 | 36,410.00 | 38,370.00 | 36,350.00 | 36,910.00 | 36,910.00 | 1.37% | 30,503 |
| Feb 27, 2026 | 36,400.00 | 37,030.00 | 35,420.00 | 36,410.00 | 36,410.00 | 0.03% | 30,483 |
| Feb 26, 2026 | 35,790.00 | 37,150.00 | 34,860.00 | 36,400.00 | 36,400.00 | 1.70% | 31,765 |
| Feb 25, 2026 | 37,630.00 | 37,630.00 | 34,890.00 | 35,790.00 | 35,790.00 | -0.56% | 29,472 |
| Feb 24, 2026 | 35,300.00 | 36,330.00 | 34,390.00 | 35,990.00 | 35,990.00 | 0.50% | 33,087 |
| Feb 23, 2026 | 38,210.00 | 38,430.00 | 35,750.00 | 35,810.00 | 35,810.00 | -6.21% | 25,150 |
| Feb 20, 2026 | 38,530.00 | 38,640.00 | 37,910.00 | 38,180.00 | 38,180.00 | 0.34% | 38,136 |
| Feb 19, 2026 | 37,250.00 | 38,200.00 | 36,500.00 | 38,050.00 | 38,050.00 | 2.15% | 33,517 |
| Feb 18, 2026 | 35,950.00 | 38,190.00 | 35,710.00 | 37,250.00 | 37,250.00 | 3.62% | 58,080 |
| Feb 17, 2026 | 34,710.00 | 36,050.00 | 32,890.00 | 35,950.00 | 35,950.00 | 3.22% | 85,764 |
| Feb 16, 2026 | 36,000.00 | 36,710.00 | 34,460.00 | 34,830.00 | 34,830.00 | -3.81% | 43,942 |
| Feb 13, 2026 | 36,300.00 | 36,450.00 | 36,110.00 | 36,210.00 | 36,210.00 | -1.68% | 14,781 |
| Feb 12, 2026 | 37,880.00 | 38,100.00 | 36,000.00 | 36,830.00 | 36,830.00 | -2.77% | 53,187 |
| Feb 11, 2026 | 42,050.00 | 42,050.00 | 37,770.00 | 37,880.00 | 37,880.00 | -9.92% | 48,070 |
| Feb 10, 2026 | 40,950.00 | 42,430.00 | 40,690.00 | 42,050.00 | 42,050.00 | 2.69% | 21,939 |
| Feb 9, 2026 | 42,000.00 | 42,660.00 | 40,430.00 | 40,950.00 | 40,950.00 | -0.07% | 25,648 |
| Feb 6, 2026 | 41,340.00 | 41,910.00 | 40,460.00 | 40,980.00 | 40,980.00 | -0.87% | 16,060 |
| Feb 5, 2026 | 42,990.00 | 43,880.00 | 41,340.00 | 41,340.00 | 41,340.00 | -4.75% | 49,044 |
| Feb 4, 2026 | 50,120.00 | 50,080.00 | 41,260.00 | 43,400.00 | 43,400.00 | -13.41% | 65,320 |
| Feb 3, 2026 | 50,890.00 | 51,140.00 | 49,550.00 | 50,120.00 | 50,120.00 | -1.51% | 20,576 |
| Feb 2, 2026 | 49,450.00 | 50,890.00 | 48,680.00 | 50,890.00 | 50,890.00 | 2.91% | 14,600 |
| Jan 30, 2026 | 49,890.00 | 50,340.00 | 49,090.00 | 49,450.00 | 49,450.00 | -0.88% | 10,180 |
| Jan 29, 2026 | 50,640.00 | 50,710.00 | 49,220.00 | 49,890.00 | 49,890.00 | -1.48% | 24,861 |
| Jan 28, 2026 | 51,180.00 | 51,660.00 | 50,140.00 | 50,640.00 | 50,640.00 | -1.06% | 24,823 |
| Jan 27, 2026 | 51,960.00 | 52,250.00 | 51,100.00 | 51,180.00 | 51,180.00 | -1.50% | 12,527 |
| Jan 26, 2026 | 52,810.00 | 53,290.00 | 51,520.00 | 51,960.00 | 51,960.00 | -1.61% | 19,198 |
| Jan 23, 2026 | 51,830.00 | 53,300.00 | 51,400.00 | 52,810.00 | 52,810.00 | 1.89% | 8,474 |
| Jan 22, 2026 | 51,180.00 | 52,200.00 | 50,670.00 | 51,830.00 | 51,830.00 | 1.27% | 35,713 |
| Jan 21, 2026 | 51,750.00 | 52,250.00 | 50,090.00 | 51,180.00 | 51,180.00 | -1.10% | 13,414 |
| Jan 20, 2026 | 52,920.00 | 53,070.00 | 51,350.00 | 51,750.00 | 51,750.00 | -2.21% | 19,959 |
| Jan 19, 2026 | 53,480.00 | 53,480.00 | 52,310.00 | 52,920.00 | 52,920.00 | -1.05% | 12,432 |
| Jan 16, 2026 | 54,120.00 | 54,780.00 | 53,230.00 | 53,480.00 | 53,480.00 | -1.18% | 21,054 |
| Jan 15, 2026 | 53,590.00 | 54,120.00 | 53,010.00 | 54,120.00 | 54,120.00 | 0.99% | 16,295 |
| Jan 14, 2026 | 53,890.00 | 54,580.00 | 52,610.00 | 53,590.00 | 53,590.00 | -0.69% | 31,840 |
| Jan 13, 2026 | 53,000.00 | 54,110.00 | 52,620.00 | 53,960.00 | 53,960.00 | 1.64% | 15,192 |
| Jan 12, 2026 | 52,700.00 | 53,900.00 | 51,590.00 | 53,090.00 | 53,090.00 | -0.21% | 24,581 |
| Jan 9, 2026 | 52,490.00 | 53,300.00 | 52,490.00 | 53,200.00 | 53,200.00 | 1.35% | 17,983 |
| Jan 8, 2026 | 52,800.00 | 53,230.00 | 52,030.00 | 52,490.00 | 52,490.00 | -0.59% | 12,230 |
| Jan 7, 2026 | 52,890.00 | 53,200.00 | 52,380.00 | 52,800.00 | 52,800.00 | -0.17% | 15,923 |
| Jan 6, 2026 | 53,930.00 | 54,230.00 | 52,650.00 | 52,890.00 | 52,890.00 | -1.93% | 25,602 |
| Jan 5, 2026 | 56,800.00 | 56,800.00 | 53,570.00 | 53,930.00 | 53,930.00 | -0.13% | 25,898 |
| Jan 1, 2026 | 53,730.00 | 54,500.00 | 53,550.00 | 54,000.00 | 54,000.00 | 0.50% | 13,523 |
| Dec 31, 2025 | 54,340.00 | 54,340.00 | 53,030.00 | 53,730.00 | 53,730.00 | -1.12% | 15,094 |
| Dec 30, 2025 | 54,340.00 | 54,900.00 | 53,730.00 | 54,340.00 | 54,340.00 | -0.29% | 10,258 |
| Dec 29, 2025 | 54,800.00 | 55,520.00 | 53,880.00 | 54,500.00 | 54,336.00 | -1.23% | 17,915 |
| Dec 28, 2025 | 53,800.00 | 55,400.00 | 53,800.00 | 55,180.00 | 55,013.95 | 2.57% | 7,350 |
| Dec 25, 2025 | 55,910.00 | 56,470.00 | 53,800.00 | 53,800.00 | 53,638.11 | -4.73% | 11,227 |
| Dec 24, 2025 | 55,900.00 | 56,470.00 | 55,170.00 | 56,470.00 | 56,300.07 | 1.02% | 20,371 |
| Dec 23, 2025 | 56,520.00 | 56,560.00 | 55,000.00 | 55,900.00 | 55,731.79 | -1.10% | 11,063 |
| Dec 22, 2025 | 56,180.00 | 57,000.00 | 55,610.00 | 56,520.00 | 56,349.92 | 0.61% | 10,832 |
| Dec 21, 2025 | 57,450.00 | 57,490.00 | 55,820.00 | 56,180.00 | 56,010.94 | -0.27% | 5,040 |
| Dec 18, 2025 | 57,400.00 | 57,910.00 | 56,330.00 | 56,330.00 | 56,160.49 | -1.86% | 17,346 |
| Dec 17, 2025 | 57,040.00 | 58,060.00 | 56,470.00 | 57,400.00 | 57,227.27 | 0.63% | 30,904 |
| Dec 16, 2025 | 56,500.00 | 57,590.00 | 56,500.00 | 57,040.00 | 56,868.36 | 1.49% | 16,709 |
| Dec 15, 2025 | 56,880.00 | 57,330.00 | 54,850.00 | 56,200.00 | 56,030.88 | -1.20% | 12,604 |
| Dec 14, 2025 | 56,900.00 | 57,550.00 | 56,150.00 | 56,880.00 | 56,708.84 | -0.04% | 2,530 |
| Dec 11, 2025 | 56,740.00 | 58,170.00 | 56,060.00 | 56,900.00 | 56,728.78 | 0.28% | 31,057 |
| Dec 10, 2025 | 55,730.00 | 58,250.00 | 54,960.00 | 56,740.00 | 56,569.26 | 1.81% | 38,258 |
| Dec 9, 2025 | 54,680.00 | 55,730.00 | 54,410.00 | 55,730.00 | 55,562.30 | 1.92% | 7,636 |
| Dec 8, 2025 | 55,800.00 | 56,000.00 | 54,580.00 | 54,680.00 | 54,515.46 | -2.16% | 6,711 |
| Dec 7, 2025 | 54,160.00 | 56,460.00 | 53,610.00 | 55,890.00 | 55,721.82 | 3.19% | 7,018 |
| Dec 4, 2025 | 54,070.00 | 54,470.00 | 53,610.00 | 54,160.00 | 53,997.02 | 0.17% | 17,360 |
| Dec 3, 2025 | 53,370.00 | 54,070.00 | 53,000.00 | 54,070.00 | 53,907.29 | 1.31% | 9,233 |
| Dec 2, 2025 | 51,340.00 | 53,580.00 | 51,340.00 | 53,370.00 | 53,209.40 | 3.95% | 9,688 |
| Dec 1, 2025 | 51,080.00 | 51,850.00 | 50,440.00 | 51,340.00 | 51,185.51 | 0.51% | 10,717 |
| Nov 30, 2025 | 49,450.00 | 51,570.00 | 48,900.00 | 51,080.00 | 50,926.29 | 3.30% | 5,660 |