Formula Systems 1985 Ltd ADR (FORTY) Historical Stock Data
168.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FORTY is down -0.50% a day on average. There have been 19 days where Formula Systems 1985 Ltd ADR closed green and 11 days where FORTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-03 | 168.90 | 168.90 | ↑$0.00 (0.00%) | 168.90 | 168.90 | 187 |
| 2025-12-01 | 160.00 | 160.00 | ↑$0.00 (0.00%) | 160.00 | 160.00 | 1.57K |
| 2025-11-28 | 149.75 | 151.81 | ↑$2.06 (1.38%) | 149.75 | 151.81 | 45 |
| 2025-11-21 | 149.75 | 149.75 | ↑$0.00 (0.00%) | 149.75 | 149.75 | 420 |
| 2025-11-18 | 169.03 | 161.05 | ↓$7.99 (-4.72%) | 161.05 | 169.03 | 853 |
| 2025-11-12 | 156.01 | 158.50 | ↑$2.49 (1.60%) | 155.38 | 158.50 | 0.92K |
| 2025-11-10 | 148.65 | 148.00 | ↓$0.65 (-0.44%) | 148.00 | 148.65 | 580 |
| 2025-11-04 | 147.37 | 147.25 | ↓$0.12 (-0.08%) | 147.25 | 147.37 | 297 |
| 2025-10-31 | 140.00 | 140.00 | ↑$0.00 (0.00%) | 140.00 | 140.00 | 241 |
| 2025-10-30 | 144.55 | 137.45 | ↓$7.10 (-4.91%) | 137.45 | 144.55 | 343 |
| 2025-10-28 | 142.88 | 142.88 | ↑$0.00 (0.00%) | 142.88 | 142.88 | 289 |
| 2025-10-27 | 148.00 | 148.00 | ↑$0.00 (0.00%) | 148.00 | 148.00 | 334 |
| 2025-10-20 | 141.75 | 141.75 | ↑$0.00 (0.00%) | 141.75 | 141.75 | 543 |
| 2025-10-15 | 142.23 | 143.49 | ↑$1.26 (0.89%) | 142.00 | 143.49 | 742 |
| 2025-10-13 | 149.57 | 149.57 | ↑$0.00 (0.00%) | 149.57 | 149.57 | 306 |
| 2025-10-10 | 151.31 | 146.83 | ↓$4.48 (-2.96%) | 146.83 | 151.31 | 1.09K |
| 2025-10-09 | 150.22 | 150.00 | ↓$0.22 (-0.15%) | 150.00 | 150.22 | 1.23K |
| 2025-10-08 | 142.15 | 142.15 | ↑$0.00 (0.00%) | 142.15 | 142.15 | 264 |
| 2025-10-07 | 142.61 | 141.85 | ↓$0.76 (-0.53%) | 141.85 | 142.61 | 541 |
| 2025-10-06 | 142.00 | 142.00 | ↑$0.00 (0.00%) | 142.00 | 142.00 | 453 |
| 2025-10-02 | 134.88 | 134.91 | ↑$0.03 (0.02%) | 134.88 | 134.91 | 709 |
| 2025-09-30 | 140.48 | 140.27 | ↓$0.21 (-0.15%) | 140.27 | 140.48 | 445 |
| 2025-09-29 | 131.23 | 131.23 | ↑$0.00 (0.00%) | 131.23 | 131.23 | 426 |
| 2025-09-24 | 136.83 | 135.01 | ↓$1.82 (-1.33%) | 135.01 | 136.83 | 656 |
| 2025-09-23 | 138.58 | 135.01 | ↓$3.57 (-2.58%) | 135.01 | 139.81 | 1.03K |
| 2025-09-22 | 135.22 | 136.08 | ↑$0.85 (0.63%) | 135.22 | 136.08 | 432 |
| 2025-09-19 | 138.42 | 138.42 | ↑$0.00 (0.00%) | 138.42 | 138.42 | 295 |
| 2025-09-18 | 139.38 | 137.24 | ↓$2.14 (-1.54%) | 137.24 | 139.42 | 640 |
| 2025-09-16 | 139.45 | 139.45 | ↑$0.00 (0.00%) | 139.45 | 139.45 | 534 |
| 2025-09-15 | 136.71 | 136.71 | ↑$0.00 (0.00%) | 136.71 | 136.71 | 514 |
Create an account or log in to view more rows.
$FORTY the redness has arrived
$FORTY if your selling dont regret it later
$FORTY still bullish
$FORTY the FOMO will be epic
$FORTY come on bulls we can do it
don’t let bears win
$FORTY not good
$FORTY keep it going
$FORTY almost time for the running
$FORTY wtf is going on?
$FORTY hello
please hold.