Dark

FORTY
Formula Systems 1985 Ltd
stock NASDAQ ADR

At Close

Aug 7, 2026

108.75USD0.000%(0.00)245

0.00Bid 148.08Ask 148.08Spread

Pre-market

0.00USD-100.000%(-108.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	108.7500	108.7500	108.7500	108.7500	0.000%	257	0.000%
2026-08-04	109.6000	109.6000	108.7500	108.7500	+4.067%	589	0.000%
2026-08-03	104.5001	104.5001	104.5001	104.5001	-3.259%	242	+4.067%
2026-07-31	106.4500	108.0201	106.4500	108.0201	+1.771%	284	+0.676%
2026-07-30	106.1400	106.1400	106.1400	106.1400	-1.813%	511	+2.459%
2026-07-29	108.1100	108.1100	108.0999	108.0999	-5.167%	684	+0.601%
2026-07-28	113.9900	113.9900	113.9900	113.9900	-0.009%	185	-4.597%
2026-07-24	113.9900	119.6800	113.9900	114.0000	+7.314%	446	-4.605%
2026-07-22	106.2000	106.2300	106.2000	106.2300	-3.207%	339	+2.372%
2026-07-20	105.0000	110.0000	105.0000	109.7500	+1.620%	4,033	-0.911%
2026-07-16	106.8100	108.0000	106.8100	108.0000	+1.124%	603	+0.694%
2026-07-15	106.8000	106.8000	106.8000	106.8000	-3.810%	487	+1.826%
2026-07-08	110.7200	111.0300	110.7200	111.0300	-1.743%	907	-2.053%
2026-07-07	113.0000	113.0000	113.0000	113.0000	+4.119%	1,371	-3.761%
2026-07-06	108.5300	108.5300	108.5300	108.5300	+1.430%	337	+0.203%
2026-07-01	105.0000	107.0000	105.0000	107.0000	+4.892%	791	+1.636%
2026-06-30	103.7000	103.7000	102.0100	102.0100	-0.865%	568	+6.607%
2026-06-29	102.7900	103.0000	102.7900	102.9000	-3.380%	562	+5.685%
2026-06-23	106.5000	106.5000	106.5000	106.5000	-1.834%	558	+2.113%
2026-06-22	108.9500	108.9500	108.4900	108.4900	-3.906%	822	+0.240%
2026-06-18	112.7000	112.9000	112.7000	112.9000	-5.214%	1,021	-3.676%
2026-06-17	119.1100	119.1100	119.1100	119.1100	-0.725%	175	-8.698%
2026-06-16	117.6500	119.9800	117.6500	119.9800	+2.111%	617	-9.360%
2026-06-12	117.5000	117.5000	117.5000	117.5000	0.000%	2	-7.447%
2026-06-10	118.1300	122.0000	117.5000	117.5000	-3.292%	1,901	-7.447%
2026-06-09	124.9000	124.9000	120.0200	121.5000	-6.178%	768	-10.494%
2026-06-08	129.5000	129.5000	129.5000	129.5000	+2.778%	284	-16.023%
2026-06-05	126.0000	126.0000	126.0000	126.0000	-8.861%	420	-13.690%
2026-06-03	138.2500	138.2500	138.2500	138.2500	+3.947%	259	-21.338%
2026-06-01	133.0000	133.0000	133.0000	133.0000	+0.347%	604	-18.233%
2026-05-28	131.0000	132.5500	131.0000	132.5400	+3.144%	1,146	-17.949%
2026-05-27	134.5600	134.5600	128.5000	128.5000	-3.318%	761	-15.370%
2026-05-26	132.9100	132.9100	132.9100	132.9100	-4.416%	872	-18.178%
2026-05-22	133.3700	139.0500	133.3700	139.0500	-4.747%	1,430	-21.791%
2026-05-19	145.9800	145.9800	145.9800	145.9800	+1.038%	50	-25.503%
2026-05-18	144.4800	144.4800	144.4800	144.4800	+2.149%	482	-24.730%
2026-05-14	140.8799	141.4400	140.8799	141.4400	+1.836%	1,246	-23.112%
2026-05-13	138.8900	138.8900	138.8900	138.8900	-3.836%	236	-21.701%
2026-05-11	144.4300	144.4300	144.4300	144.4300	-2.015%	79	-24.704%
2026-05-08	146.0001	149.5000	146.0001	147.4000	-0.540%	1,383	-26.221%
2026-05-06	148.2000	148.2000	148.2000	148.2000	+4.263%	135	-26.619%
2026-05-05	142.1400	142.1400	142.1400	142.1400	+7.292%	579	-23.491%
2026-04-28	132.4800	132.4800	132.4800	132.4800	-2.788%	238	-17.912%
2026-04-27	138.0900	138.0900	136.2801	136.2801	-3.347%	790	-20.201%
2026-04-24	141.0000	141.0000	141.0000	141.0000	+4.059%	292	-22.872%
2026-04-23	135.5000	135.5000	135.5000	135.5000	+5.194%	488	-19.742%
2026-04-20	128.8100	128.8100	128.8100	128.8100	-5.077%	508	-15.573%
2026-04-17	135.7000	135.7000	135.7000	135.7000	+2.030%	344	-19.860%
2026-04-16	130.2000	133.0000	130.2000	133.0000	+3.518%	602	-18.233%
2026-04-15	130.7800	130.7800	128.4800	128.4800	+1.165%	857	-15.356%
2026-04-14	121.2500	130.3800	121.2500	127.0000	+6.530%	1,570	-14.370%
2026-04-13	117.4600	119.2150	117.4600	119.2150	-1.727%	481	-8.778%
2026-04-10	121.3100	121.3100	121.3100	121.3100	-2.523%	220	-10.354%
2026-04-06	124.4500	124.4500	124.4500	124.4500	-0.300%	335	-12.616%
2026-04-01	124.8250	124.8250	124.8250	124.8250	+13.189%	450	-12.878%
2026-03-31	115.9200	119.5000	110.2800	110.2800	-2.147%	1,176	-1.387%
2026-03-30	112.4500	112.7000	112.3201	112.7000	-9.804%	1,411	-3.505%
2026-03-26	124.0850	124.9499	124.0850	124.9499	+2.368%	892	-12.965%
2026-03-25	122.0600	122.0600	122.0599	122.0599	-2.352%	296	-10.904%
2026-03-24	125.0000	125.0000	125.0000	125.0000	-1.147%	538	-13.000%
2026-03-23	126.4500	126.4500	126.4500	126.4500	-3.103%	472	-13.998%
2026-03-20	131.5500	131.5500	130.4999	130.5000	-3.244%	835	-16.667%
2026-03-18	134.8750	134.8750	134.8750	134.8750	+7.052%	236	-19.370%
2026-03-16	125.9900	125.9900	125.9900	125.9900	-0.008%	653	-13.684%
2026-03-11	123.0400	126.0000	123.0400	126.0000	-1.716%	466	-13.690%
2026-03-04	123.0900	132.1600	123.0900	128.2000	+9.451%	747	-15.172%
2026-03-03	124.1000	124.1000	117.1300	117.1300	+1.122%	578	-7.154%
2026-02-27	115.8300	115.8300	115.8300	115.8300	+0.643%	348	-6.112%
2026-02-26	119.3000	119.3000	115.0901	115.0901	+1.178%	462	-5.509%
2026-02-25	113.7500	113.7500	113.7500	113.7500	-1.087%	43	-4.396%
2026-02-23	115.0000	115.0000	115.0000	115.0000	-4.722%	421	-5.435%
2026-02-20	120.7000	120.7000	120.7000	120.7000	-1.066%	184	-9.901%
2026-02-18	122.0000	122.0000	122.0000	122.0000	+2.823%	379	-10.861%
2026-02-12	119.7000	120.1800	118.6400	118.6500	-11.124%	1,105	-8.344%
2026-02-10	133.5000	133.5000	133.5000	133.5000	+0.368%	604	-18.539%
2026-02-06	133.0100	133.0100	133.0100	133.0100	+0.476%	2	-18.239%
2026-02-04	134.0800	134.7400	132.3800	132.3800	-20.097%	1,575	-17.850%
2026-01-27	165.6750	165.6750	165.6750	165.6750	+0.409%	242	-34.359%
2026-01-26	150.1400	165.0900	150.1400	165.0001	+1.060%	1,373	-34.091%
2026-01-21	163.2700	163.2700	163.2700	163.2700	-3.964%	451	-33.393%
2026-01-15	170.0100	170.0100	170.0100	170.0100	+0.006%	367	-36.033%
2026-01-09	169.9600	170.0000	169.9600	170.0000	+2.453%	545	-36.029%
2026-01-07	165.9300	165.9300	165.9300	165.9300	-0.653%	358	-34.460%
2025-12-29	167.0200	167.0200	167.0200	167.0200	-12.353%	668	-34.888%
2025-12-24	190.5599	190.5599	190.5599	190.5599	+6.996%	135	-42.931%
2025-12-19	180.0000	180.0000	178.1000	178.1000	-3.291%	402	-38.939%
2025-12-18	170.0003	184.1599	170.0003	184.1599	+5.419%	1,028	-40.948%
2025-12-10	171.6026	175.0000	171.6026	174.6940	+3.430%	836	-37.748%
2025-12-03	168.9000	168.9000	168.9000	168.9000	+5.563%	187	-35.613%
2025-12-01	160.0000	160.0000	160.0000	160.0000	+6.845%	1,572	-32.031%
2025-11-21	149.7500	149.7500	149.7500	149.7500	-7.014%	420	-27.379%
2025-11-18	169.0300	169.0300	161.0450	161.0450	+1.606%	853	-32.472%
2025-11-12	156.0100	158.5000	155.3800	158.5000	+7.095%	923	-31.388%
2025-11-10	148.6500	148.6500	148.0000	148.0000	+0.509%	580	-26.520%
2025-11-04	147.3700	147.3700	147.2500	147.2500	+5.179%	297	-26.146%
2025-10-31	140.0000	140.0000	140.0000	140.0000	+1.855%	241	-22.321%
2025-10-30	144.5450	144.5450	137.4500	137.4500	-3.800%	343	-20.880%
2025-10-28	142.8800	142.8800	142.8800	142.8800	-3.459%	289	-23.887%
2025-10-27	148.0000	148.0000	148.0000	148.0000	+4.409%	335	-26.520%
2025-10-20	141.7500	141.7500	141.7500	141.7500	-1.213%	543	-23.280%
2025-10-15	142.2300	143.4900	142.0000	143.4900	-4.065%	742	-24.211%
2025-10-13	149.5700	149.5700	149.5700	149.5700	+1.870%	306	-27.292%
2025-10-10	151.3084	151.3084	146.8250	146.8250	-2.117%	1,089	-25.932%
2025-10-09	150.2200	150.2200	150.0000	150.0000	+5.522%	1,231	-27.500%
2025-10-08	142.1500	142.1500	142.1500	142.1500	+0.213%	264	-23.496%
2025-10-07	142.6100	142.6100	141.8484	141.8484	-0.107%	541	-23.334%
2025-10-06	142.0000	142.0000	142.0000	142.0000	+5.255%	453	-23.415%
2025-10-02	134.8800	134.9100	134.8800	134.9100	-3.821%	709	-19.391%
2025-09-30	140.4800	140.4800	140.2700	140.2700	+6.889%	445	-22.471%
2025-09-29	131.2300	131.2300	131.2300	131.2300	-3.087%	426	-17.130%
2025-09-25	135.4100	135.4100	135.4100	135.4100	+0.296%	1	-19.688%
2025-09-24	136.8300	136.8300	135.0100	135.0100	0.000%	656	-19.450%
2025-09-23	138.5800	139.8100	135.0100	135.0100	-0.783%	1,026	-19.450%
2025-09-22	135.2200	136.0750	135.2200	136.0750	-1.691%	432	-20.081%
2025-09-19	138.4159	138.4159	138.4159	138.4159	+0.857%	295	-21.432%
2025-09-18	139.3800	139.4200	137.2400	137.2400	-1.581%	640	-20.759%
2025-09-16	139.4450	139.4450	139.4450	139.4450	+2.001%	534	-22.012%
2025-09-15	136.7100	136.7100	136.7100	136.7100	-8.304%	514	-20.452%
2025-09-12	146.6500	149.0900	146.6500	149.0900	+2.863%	970	-27.057%
2025-09-10	144.9400	144.9400	144.9400	144.9400	+3.529%	481	-24.969%
2025-09-08	139.9500	140.0000	139.9500	140.0000	+2.344%	655	-22.321%
2025-09-05	137.9800	137.9800	133.9300	136.7934	+2.054%	1,401	-20.501%
2025-09-04	134.0400	134.0400	134.0400	134.0400	+3.139%	244	-18.868%
2025-09-02	129.0000	129.9600	124.0000	129.9600	+0.643%	1,120	-16.320%
2025-08-28	129.1300	129.1300	129.1300	129.1300	+0.883%	393	-15.783%
2025-08-27	129.6700	129.6700	128.0000	128.0000	-1.953%	528	-15.039%
2025-08-26	130.5500	130.5500	130.5500	130.5500	+1.186%	155	-16.699%
2025-08-25	131.2500	131.2500	129.0200	129.0200	+0.242%	431	-15.711%
2025-08-22	129.5000	129.5000	128.7088	128.7088	-0.226%	516	-15.507%
2025-08-19	129.0000	129.0000	129.0000	129.0000	+3.208%	383	-15.698%
2025-08-18	122.5500	124.9900	122.5500	124.9900	+1.618%	1,624	-12.993%
2025-08-14	123.0000	123.0000	123.0000	123.0000	-1.992%	337	-11.585%
2025-08-13	125.5000	125.5000	125.5000	125.5000	+11.252%	318	-13.347%
2025-08-12	112.8068	112.8068	112.8068	112.8068	-5.204%	413	-3.596%
2025-08-11	118.3600	119.0000	118.3600	119.0000	+9.910%	1,382	-8.613%
2025-08-07	108.7700	108.7700	108.2700	108.2700	+0.576%	639	+0.443%
2025-08-06	107.7100	107.7100	107.6500	107.6500	-7.913%	335	+1.022%
2025-08-04	116.9000	116.9000	116.9000	116.9000	+1.168%	466	-6.972%
2025-08-01	115.5500	115.5500	115.5500	115.5500	+4.988%	350	-5.885%
2025-07-31	119.5000	119.5000	110.0600	110.0600	-13.339%	2,678	-1.190%
2025-07-25	127.0000	127.0000	127.0000	127.0000	-1.558%	208	-14.370%
2025-07-23	129.0100	129.0100	129.0100	129.0100	+1.034%	4,076	-15.704%
2025-07-22	127.6900	127.6900	127.6900	127.6900	-1.512%	141	-14.833%
2025-07-21	129.6500	129.6500	129.6500	129.6500	+1.376%	350	-16.120%
2025-07-16	127.8907	130.0000	127.8907	127.8907	+3.451%	3,173	-14.966%
2025-07-15	123.6250	123.6250	123.6250	123.6250	-7.362%	708	-12.032%
2025-07-11	133.4502	133.4502	133.4502	133.4502	-1.119%	247	-18.509%
2025-07-03	132.0000	134.9600	132.0000	134.9600	+5.644%	772	-19.421%
2025-06-30	127.8000	129.8000	127.0000	127.7500	+13.053%	1,394	-14.873%
2025-06-18	113.3000	113.3000	113.0000	113.0000	+1.527%	627	-3.761%
2025-06-17	112.4000	112.4100	111.3000	111.3000	+0.962%	1,643	-2.291%
2025-06-16	112.5300	112.9500	109.3750	110.2400	+8.078%	1,708	-1.352%
2025-06-13	101.2082	102.0000	101.2082	102.0000	+0.394%	519	+6.618%
2025-06-12	105.8300	105.8300	101.6000	101.6000	-6.497%	1,140	+7.037%
2025-06-11	108.6600	108.6600	108.6600	108.6600	+0.425%	193	+0.083%
2025-06-10	108.7000	108.7000	108.2000	108.2000	-1.636%	607	+0.508%
2025-05-30	110.0000	110.0000	110.0000	110.0000	+1.382%	279	-1.136%
2025-05-29	108.7060	108.7060	108.0000	108.5000	+11.282%	959	+0.230%
2025-05-23	99.3000	100.0000	97.5000	97.5000	-0.531%	672	+11.538%
2025-05-22	98.0200	98.0200	98.0200	98.0200	-6.452%	692	+10.947%
2025-05-20	104.7800	104.7800	104.7800	104.7800	+2.897%	303	+3.789%
2025-05-16	101.8300	101.8300	101.8300	101.8300	+6.018%	180	+6.796%
2025-05-12	99.5100	99.5100	96.0500	96.0500	-1.095%	381	+13.222%
2025-05-09	99.4800	107.0000	97.1133	97.1133	+6.239%	2,113	+11.983%
2025-05-08	95.2261	95.2310	91.4100	91.4100	+5.069%	347	+18.969%
2025-05-01	87.0000	87.0000	87.0000	87.0000	-1.080%	264	+25.000%
2025-04-30	87.9500	87.9500	87.9500	87.9500	-1.798%	396	+23.650%
2025-04-29	89.4900	89.5600	85.3000	89.5600	-0.006%	753	+21.427%
2025-04-28	90.3920	90.3920	89.5650	89.5650	-1.814%	289	+21.420%
2025-04-23	91.2200	91.2200	91.2200	91.2200	+3.167%	429	+19.217%
2025-04-22	85.8000	88.4200	85.8000	88.4200	+1.987%	963	+22.993%
2025-04-15	84.5200	86.6975	84.5200	86.6975	-0.679%	756	+25.436%
2025-04-14	87.5700	87.5700	86.9000	87.2900	-0.046%	3,464	+24.585%
2025-04-11	85.8300	87.3300	84.9100	87.3300	+1.558%	1,493	+24.528%
2025-04-10	85.9500	85.9900	85.9500	85.9900	-1.229%	609	+26.468%
2025-04-09	87.7000	89.1400	87.0600	87.0600	+0.427%	1,049	+24.914%
2025-04-08	87.7000	87.7000	86.6900	86.6900	+3.449%	1,596	+25.447%
2025-04-07	82.7400	84.5000	82.5200	83.8000	-0.438%	1,092	+29.773%
2025-04-04	84.1688	84.1688	84.1688	84.1688	-4.516%	429	+29.205%
2025-04-03	89.3600	89.4500	87.1600	88.1500	-1.343%	2,972	+23.369%
2025-04-02	89.0400	90.0000	89.0000	89.3500	0.000%	1,365	+21.712%
2025-04-01	88.0000	89.5000	87.2200	89.3500	-0.112%	1,801	+21.712%
2025-03-28	90.3000	90.3000	89.4000	89.4500	-0.545%	1,521	+21.576%
2025-03-27	90.5000	90.5000	89.9400	89.9400	+0.537%	1,148	+20.914%
2025-03-26	87.9900	89.4600	87.9900	89.4600	-1.400%	833	+21.563%
2025-03-24	89.2000	91.6500	85.2500	90.7300	-3.221%	4,789	+19.861%
2025-03-20	92.8900	93.8500	92.8900	93.7500	-2.344%	1,528	+16.000%
2025-03-19	98.9100	98.9100	94.9900	96.0000	-0.724%	5,978	+13.281%
2025-03-18	96.7000	96.7000	96.7000	96.7000	-2.648%	163	+12.461%
2025-03-14	99.3300	99.3300	99.3300	99.3300	+2.154%	146	+9.484%
2025-03-13	99.4300	99.4300	97.2353	97.2353	-1.773%	381	+11.842%
2025-03-12	98.9900	98.9900	98.9900	98.9900	+2.602%	227	+9.860%
2025-03-11	93.4000	96.4800	93.4000	96.4800	+5.732%	568	+12.718%
2025-03-07	91.2500	91.2500	91.2500	91.2500	-0.815%	179	+19.178%
2025-03-04	89.8058	93.7500	89.8058	92.0000	-3.937%	600	+18.207%
2025-03-03	95.7700	95.7700	95.7700	95.7700	+1.247%	368	+13.553%
2025-02-28	93.2161	94.5900	93.2161	94.5900	-1.387%	783	+14.970%
2025-02-27	95.9200	95.9200	95.9200	95.9200	-0.704%	202	+13.376%
2025-02-25	96.6000	96.6000	96.6000	96.6000	-0.165%	155	+12.578%
2025-02-24	96.6179	97.0400	96.5000	96.7600	-3.017%	684	+12.391%
2025-02-21	99.7700	99.7700	99.7700	99.7700	+0.342%	155	+9.001%
2025-02-20	99.4300	99.4300	99.4300	99.4300	-0.490%	178	+9.373%
2025-02-19	99.9200	99.9200	99.9200	99.9200	-0.070%	170	+8.837%
2025-02-18	98.0000	99.9900	98.0000	99.9900	+0.875%	597	+8.761%
2025-02-14	98.0900	100.0000	98.0900	99.1228	+3.038%	1,826	+9.712%
2025-02-13	95.0900	96.2000	95.0900	96.2000	+0.944%	1,230	+13.046%
2025-02-12	92.6900	95.3000	92.6900	95.3000	-2.105%	2,304	+14.113%
2025-02-11	97.3496	97.3496	97.3496	97.3496	-0.175%	565	+11.711%
2025-02-10	97.5200	97.5200	97.5200	97.5200	+1.870%	205	+11.516%
2025-02-07	95.7000	95.7300	95.7000	95.7300	-0.281%	1,148	+13.601%
2025-02-06	94.9720	96.0000	94.9720	96.0000	-0.559%	527	+13.281%
2025-02-05	95.1000	96.5400	95.1000	96.5400	+4.526%	2,804	+12.648%
2025-02-04	91.7900	92.3600	91.7900	92.3600	+2.417%	585	+17.746%
2025-02-03	90.0000	90.8100	90.0000	90.1800	-1.195%	466	+20.592%
2025-01-31	91.9500	91.9500	91.0100	91.2709	-1.126%	2,464	+19.151%
2025-01-30	90.9500	92.3100	89.8000	92.3100	+4.482%	1,385	+17.810%
2025-01-29	89.9100	89.9100	88.3500	88.3500	+0.741%	2,137	+23.090%
2025-01-27	87.6000	87.9600	87.1000	87.7000	+0.828%	1,330	+24.002%
2025-01-23	86.9600	86.9800	86.9600	86.9800	-2.027%	287	+25.029%
2025-01-22	88.7800	88.7800	88.7800	88.7800	-1.955%	343	+22.494%
2025-01-21	85.7200	90.5500	85.7200	90.5500	+1.320%	634	+20.099%
2025-01-17	89.3700	89.3700	89.3700	89.3700	+1.811%	361	+21.685%
2025-01-16	87.7800	87.7800	87.7800	87.7800	-0.476%	116	+23.889%
2025-01-15	87.5000	88.2000	87.5000	88.2000	+2.083%	439	+23.299%
2025-01-14	87.2400	87.2400	84.6000	86.4000	+4.109%	470	+25.868%
2025-01-10	80.1500	83.2000	80.1500	82.9900	-3.500%	3,874	+31.040%
2025-01-07	86.0000	86.0000	86.0000	86.0000	-1.669%	268	+26.453%
2025-01-06	85.7400	87.4600	85.7400	87.4600	+5.373%	1,028	+24.343%
2025-01-02	83.7000	83.7000	81.9000	83.0000	-6.742%	1,132	+31.024%
2024-12-30	92.2200	92.2200	89.0000	89.0000	-4.660%	327	+22.191%
2024-12-19	93.3500	93.3500	93.3500	93.3500	-1.995%	198	+16.497%
2024-12-18	96.4000	96.4700	95.2500	95.2500	+0.528%	541	+14.173%
2024-12-17	94.7500	94.7500	94.7500	94.7500	-1.813%	274	+14.776%
2024-12-11	95.5500	96.5000	95.3000	96.5000	+8.063%	476	+12.694%
2024-12-02	86.8100	89.3000	86.8100	89.3000	+4.751%	807	+21.781%
2024-11-27	87.2790	87.2790	85.2500	85.2500	-2.315%	408	+27.566%
2024-11-26	87.0000	87.2700	87.0000	87.2700	+5.488%	279	+24.613%
2024-11-19	82.7300	82.7300	82.7300	82.7300	-0.121%	372	+31.452%
2024-11-18	82.8300	82.8300	82.8300	82.8300	+3.473%	183	+31.293%
2024-11-14	80.0500	80.0500	80.0500	80.0500	-0.559%	502	+35.853%
2024-11-13	80.5000	80.5000	80.5000	80.5000	-0.862%	212	+35.093%
2024-11-12	78.0000	81.2000	77.5000	81.2000	+2.023%	1,316	+33.929%
2024-11-11	78.9000	79.5900	78.9000	79.5900	-9.040%	1,292	+36.638%
2024-11-07	87.7000	87.7000	87.5000	87.5000	+1.086%	560	+24.286%
2024-11-04	85.2700	86.5600	85.2700	86.5600	+2.511%	1,003	+25.635%
2024-11-01	84.4400	84.4400	84.4400	84.4400	-0.892%	112	+28.790%
2024-10-31	84.5850	86.2300	84.5850	85.2000	-2.058%	3,861	+27.641%
2024-10-30	87.0000	87.5000	86.9900	86.9900	+3.646%	1,361	+25.014%
2024-10-29	83.9300	83.9300	83.9300	83.9300	+0.443%	224	+29.572%
2024-10-28	83.5600	83.5600	83.5600	83.5600	+1.878%	423	+30.146%
2024-10-25	82.0200	82.0200	82.0200	82.0200	+0.037%	225	+32.590%
2024-10-22	82.0000	82.0000	81.9900	81.9900	+5.115%	780	+32.638%
2024-10-17	78.0000	78.0000	78.0000	78.0000	+1.365%	415	+39.423%
2024-10-16	76.6100	76.9500	76.6100	76.9500	+3.678%	516	+41.326%
2024-10-10	74.2200	74.2200	74.2200	74.2200	-5.404%	240	+46.524%
2024-10-07	78.4600	78.4600	78.4600	78.4600	+1.160%	313	+38.606%
2024-10-03	77.5600	77.5600	77.5600	77.5600	+0.220%	166	+40.214%
2024-10-02	78.8100	78.8100	77.3900	77.3900	-3.887%	574	+40.522%
2024-10-01	80.0000	80.5200	80.0000	80.5200	+0.650%	851	+35.060%
2024-09-30	79.3300	80.0000	79.3300	80.0000	+0.200%	754	+35.938%
2024-09-27	79.4117	79.8400	79.4117	79.8400	+0.668%	615	+36.210%
2024-09-26	79.3000	79.4000	79.3000	79.3100	+3.605%	710	+37.120%
2024-09-25	75.8000	77.0000	75.6000	76.5500	+1.539%	4,203	+42.064%
2024-09-24	76.2100	76.2100	75.3900	75.3900	+3.034%	424	+44.250%
2024-09-23	73.1700	73.1700	73.1700	73.1700	+3.758%	411	+48.626%
2024-09-20	70.5201	70.5201	70.5201	70.5201	-4.953%	212	+54.211%
2024-09-19	74.1950	74.1950	74.1950	74.1950	+1.249%	217	+46.573%
2024-09-17	73.2800	73.2800	73.2800	73.2800	-3.996%	608	+48.403%
2024-09-16	76.3300	76.3300	76.3300	76.3300	-0.741%	259	+42.473%
2024-09-13	76.8700	76.9000	76.8600	76.9000	0.000%	521	+41.417%
2024-09-12	76.9000	76.9000	76.9000	76.9000	+2.691%	372	+41.417%
2024-09-10	74.2400	74.8850	74.2400	74.8850	+1.196%	471	+45.223%
2024-09-09	74.7900	74.7900	74.0000	74.0000	-5.984%	508	+46.959%
2024-09-06	78.7100	78.7100	78.7100	78.7100	+1.943%	260	+38.165%
2024-09-05	77.2100	77.2100	77.2100	77.2100	+3.763%	181	+40.850%
2024-09-04	74.4100	74.4100	74.4100	74.4100	-2.579%	176	+46.150%
2024-09-03	76.3800	76.3800	76.3800	76.3800	-0.612%	230	+42.380%
2024-08-28	76.8500	76.8500	76.8500	76.8500	+1.212%	166	+41.509%
2024-08-26	75.9300	75.9300	75.9300	75.9300	-0.164%	205	+43.224%
2024-08-20	76.0550	76.0550	76.0550	76.0550	-2.867%	262	+42.989%
2024-08-16	78.3000	78.3000	78.3000	78.3000	+3.435%	299	+38.889%
2024-08-15	75.7000	75.7000	75.7000	75.7000	+2.297%	112	+43.659%
2024-08-13	74.1400	74.1400	74.0000	74.0000	-2.233%	983	+46.959%
2024-08-09	74.5000	75.6900	74.2300	75.6900	+4.689%	2,342	+43.678%
2024-08-07	72.3000	72.3000	72.3000	72.3000	+1.659%	603	+50.415%
2024-08-06	69.2800	71.1200	69.2800	71.1200	-3.238%	369	+52.911%
2024-08-02	74.9000	74.9000	73.5000	73.5000	-1.987%	4,146	+47.959%
2024-08-01	77.7600	77.7600	74.6700	74.9900	-4.374%	1,857	+45.019%
2024-07-31	78.2400	78.4200	78.2000	78.4200	-1.975%	626	+38.676%
2024-07-30	81.2500	81.6100	78.9900	80.0000	-3.603%	9,866	+35.938%
2024-07-29	82.8200	83.0000	82.6500	82.9900	-4.719%	1,390	+31.040%
2024-07-23	85.8900	87.1000	85.8900	87.1000	+8.590%	886	+24.856%
2024-07-17	80.2100	80.2100	80.2100	80.2100	+1.983%	190	+35.582%
2024-07-10	78.6500	78.6500	78.6500	78.6500	+0.833%	113	+38.271%
2024-07-09	76.6100	78.0000	76.6100	78.0000	+2.362%	524	+39.423%
2024-07-08	76.2000	76.2000	76.2000	76.2000	+5.892%	449	+42.717%
2024-07-01	71.9600	71.9600	71.9600	71.9600	-0.056%	202	+51.126%
2024-06-17	71.2300	72.0000	71.2300	72.0000	-0.758%	302	+51.042%
2024-06-12	69.8800	72.5500	69.8800	72.5500	+1.383%	286	+49.897%
2024-06-11	71.5600	71.5600	71.5600	71.5600	+1.231%	132	+51.970%
2024-06-10	70.6900	70.6900	70.6900	70.6900	+2.345%	136	+53.841%
2024-06-07	69.0700	69.0700	69.0700	69.0700	-3.263%	194	+57.449%
2024-06-05	71.4000	71.4000	71.4000	71.4000	-9.333%	317	+52.311%
2024-05-31	78.7500	78.7500	78.7500	78.7500	-1.563%	120	+38.095%
2024-05-30	79.9500	80.0000	79.9500	80.0000	-1.780%	614	+35.938%
2024-05-29	81.4500	81.4500	81.4500	81.4500	+3.652%	346	+33.517%
2024-05-24	79.1400	81.4000	77.2760	78.5800	+0.460%	2,503	+38.394%
2024-05-23	80.4100	81.2000	78.2199	78.2200	-3.682%	2,492	+39.031%
2024-05-17	81.2100	81.2800	81.2100	81.2100	-1.204%	402	+33.912%
2024-05-16	83.2400	84.6000	82.2000	82.2000	+4.011%	2,828	+32.299%
2024-05-15	85.3200	86.0600	79.0300	79.0300	-4.524%	905	+37.606%
2024-05-13	82.7750	82.7750	82.7750	82.7750	-1.774%	394	+31.380%
2024-05-10	84.2700	84.2700	84.2700	84.2700	+0.178%	304	+29.049%
2024-05-09	81.4700	84.2200	81.4700	84.1200	+4.575%	974	+29.280%
2024-05-08	78.8200	80.4400	78.8200	80.4400	+4.740%	559	+35.194%
2024-05-03	75.3100	76.8000	75.3100	76.8000	+2.400%	515	+41.602%
2024-05-02	75.0000	75.0000	75.0000	75.0000	+2.740%	257	+45.000%
2024-05-01	73.0500	73.0500	73.0000	73.0000	-2.406%	414	+48.973%
2024-04-26	72.5200	74.8000	72.5200	74.8000	+0.268%	323	+45.388%
2024-04-25	74.6000	74.6000	74.6000	74.6000	0.000%	109	+45.777%
2024-04-23	74.6000	74.6000	74.6000	74.6000	-0.533%	222	+45.777%
2024-04-22	75.0000	75.0000	75.0000	75.0000	+1.146%	246	+45.000%
2024-04-17	72.6600	74.1500	72.6600	74.1500	-0.603%	540	+46.662%
2024-04-16	74.6001	74.6001	74.6001	74.6001	-3.443%	363	+45.777%
2024-04-15	77.2600	77.2600	77.2600	77.2600	-2.573%	391	+40.758%
2024-04-12	79.5000	79.5000	78.3000	79.3000	-0.937%	649	+37.137%
2024-04-09	80.8300	80.8300	80.0500	80.0500	-3.659%	261	+35.853%
2024-04-08	80.1000	83.0900	80.1000	83.0900	+6.526%	1,465	+30.882%
2024-04-05	78.0000	78.0000	78.0000	78.0000	-1.689%	1,225	+39.423%
2024-04-04	77.7100	79.3400	77.2900	79.3400	-2.315%	572	+37.068%
2024-04-03	79.9100	81.2200	75.0200	81.2200	+0.334%	706	+33.896%
2024-04-02	80.9500	80.9500	80.9499	80.9499	+4.451%	405	+34.342%
2024-03-28	77.5000	77.5000	77.5000	77.5000	-6.638%	119	+40.323%
2024-03-22	81.8800	83.1900	80.6000	83.0100	+0.971%	1,678	+31.008%
2024-03-21	82.2000	82.2200	82.2000	82.2117	+0.136%	470	+32.280%
2024-03-20	82.1000	82.1000	82.1000	82.1000	+3.566%	415	+32.460%
2024-03-19	79.5700	79.5700	79.2732	79.2732	+0.664%	535	+37.184%
2024-03-15	78.7500	78.7500	78.7500	78.7500	+4.305%	160	+38.095%
2024-03-12	74.5050	75.5000	74.5050	75.5000	-2.969%	468	+44.040%
2024-03-08	77.8100	77.8100	77.8100	77.8100	+0.167%	294	+39.764%
2024-03-07	77.6800	77.6800	77.6800	77.6800	+1.370%	259	+39.997%
2024-03-06	75.5400	76.6300	75.5400	76.6300	-1.020%	293	+41.916%
2024-03-05	78.1300	78.1300	77.4200	77.4200	+0.860%	571	+40.468%
2024-02-29	76.7600	76.7600	76.7600	76.7600	-0.299%	315	+41.675%
2024-02-27	76.9900	76.9900	76.9900	76.9900	+0.720%	250	+41.252%
2024-02-26	75.0000	76.4400	75.0000	76.4399	+3.859%	781	+42.269%
2024-02-23	73.0900	74.8000	73.0900	73.6000	+1.770%	786	+47.758%
2024-02-22	72.3200	72.3200	72.3200	72.3200	-0.972%	134	+50.373%
2024-02-21	73.0400	73.0400	73.0300	73.0300	+0.069%	247	+48.911%
2024-02-20	71.6100	72.9800	71.6100	72.9800	+4.451%	573	+49.013%
2024-02-09	67.4250	69.8700	67.4250	69.8700	+5.816%	1,955	+55.646%
2024-02-06	65.8300	66.8300	65.8300	66.0296	-4.166%	550	+64.699%
2024-02-02	68.9000	68.9000	68.9000	68.9000	+3.424%	338	+57.837%
2024-01-30	66.6191	66.6191	66.6191	66.6191	+0.877%	181	+63.241%
2024-01-25	66.9700	67.0972	66.0001	66.0400	+9.356%	1,607	+64.673%
2024-01-23	60.3900	60.3900	60.3900	60.3900	-5.360%	271	+80.079%
2024-01-18	63.4100	65.7800	63.4100	63.8100	+5.595%	653	+70.428%
2024-01-17	60.4290	60.4290	60.4290	60.4290	-5.889%	555	+79.963%
2024-01-11	64.2103	64.2103	64.2103	64.2103	-0.449%	150	+69.365%
2024-01-08	63.4801	64.5000	63.4801	64.5000	-0.815%	1,137	+68.605%
2024-01-02	65.9200	65.9200	65.0300	65.0300	-0.429%	263	+67.231%
2023-12-27	65.3100	65.3100	65.1600	65.3100	-2.333%	543	+66.514%
2023-12-26	66.8700	66.9400	66.8700	66.8700	+3.274%	683	+62.629%
2023-12-22	64.7500	64.7500	64.7500	64.7500	-0.385%	401	+67.954%
2023-12-21	65.0000	65.0000	65.0000	65.0000	+1.467%	199	+67.308%
2023-12-20	64.3300	64.3300	64.0600	64.0600	+6.095%	213	+69.763%
2023-12-18	60.3800	60.3800	60.3800	60.3800	+2.766%	151	+80.109%
2023-12-13	58.7550	58.7550	58.7550	58.7550	-2.756%	142	+85.091%
2023-12-11	58.2900	60.4200	58.2900	60.4200	+1.088%	310	+79.990%
2023-12-08	59.7700	59.7700	59.7700	59.7700	-1.402%	466	+81.947%

.dark-mode .dbVLrW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dbVLrW{ color: #333333; background-color: white; border: 2px solid #333333; }FORTYFormula Systems 1985 Ltdstock NASDAQ ADR

FORTY
Formula Systems 1985 Ltd
stock NASDAQ ADR