Want to see FORTY full AI Analyst Report?
Formula Systems (FORTY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 119.50 | 122.00 | 117.00 | 119.50 | 119.50 | -2.05% | 0 | 0.00 |
| Oct 29, 2026 | 127.44 | 127.44 | 119.70 | 122.00 | 122.00 | -2.01% | 6,769 | 11.88 |
| Oct 28, 2026 | 124.50 | 127.00 | 122.00 | 124.50 | 124.50 | -2.73% | 0 | 0.00 |
| Oct 27, 2026 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | -1.47% | 167 | 0.29 |
| Oct 26, 2026 | 126.00 | 129.90 | 126.00 | 129.90 | 129.90 | +11.02% | 2,042 | 3.66 |
| Oct 23, 2026 | 112.04 | 117.01 | 112.04 | 117.01 | 117.01 | -4.91% | 444 | 0.80 |
| Oct 22, 2026 | 123.05 | 124.50 | 121.60 | 123.05 | 123.05 | +3.21% | 0 | 0.00 |
| Oct 21, 2026 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | +1.83% | 599 | 1.09 |
| Oct 20, 2026 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | +2.45% | 580 | 1.07 |
| Oct 19, 2026 | 113.45 | 114.28 | 113.45 | 114.28 | 114.28 | +1.17% | 430 | 0.80 |
| Oct 16, 2026 | 112.95 | 114.90 | 111.00 | 112.95 | 112.95 | -1.35% | 0 | 0.00 |
| Oct 15, 2026 | 114.50 | 116.90 | 112.10 | 114.50 | 114.50 | -0.08% | 0 | 0.00 |
| Oct 14, 2026 | 114.98 | 114.98 | 114.59 | 114.59 | 114.59 | +0.96% | 591 | 0.99 |
| Oct 13, 2026 | 113.50 | 114.80 | 112.20 | 113.50 | 113.50 | +1.79% | 0 | 0.00 |
| Oct 12, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.89% | 209 | 0.34 |
| Oct 09, 2026 | 112.51 | 114.01 | 111.00 | 112.51 | 112.51 | -5.85% | 0 | 0.00 |
| Oct 08, 2026 | 119.50 | 129.00 | 109.99 | 119.50 | 119.50 | +9.68% | 0 | 0.00 |
| Oct 07, 2026 | 108.95 | 111.90 | 106.00 | 108.95 | 108.95 | -2.41% | 0 | 0.00 |
| Oct 06, 2026 | 111.64 | 114.00 | 109.27 | 111.64 | 111.64 | -5.51% | 0 | 0.00 |
| Oct 05, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -1.95% | 1,390 | 2.31 |
| Oct 02, 2026 | 120.50 | 129.00 | 112.00 | 120.50 | 120.50 | +6.17% | 0 | 0.00 |
| Oct 01, 2026 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | -0.53% | 3,886 | 6.85 |
| Sep 30, 2026 | 114.10 | 116.00 | 112.20 | 114.10 | 114.10 | +1.33% | 0 | 0.00 |
| Sep 29, 2026 | 112.60 | 114.00 | 111.20 | 112.60 | 112.60 | +1.05% | 0 | 0.00 |
| Sep 28, 2026 | 111.43 | 113.60 | 109.25 | 111.43 | 111.43 | -3.10% | 0 | 0.00 |
| Sep 25, 2026 | 113.95 | 116.00 | 113.00 | 114.99 | 114.99 | +5.01% | 13,753 | 37.13 |
| Sep 24, 2026 | 109.50 | 113.00 | 106.00 | 109.50 | 109.50 | -4.53% | 0 | 0.00 |
| Sep 23, 2026 | 114.70 | 115.90 | 113.50 | 114.70 | 114.70 | +0.61% | 0 | 0.00 |
| Sep 22, 2026 | 115.00 | 115.00 | 108.50 | 114.00 | 114.00 | -6.59% | 2,190 | 6.36 |
| Sep 21, 2026 | 123.25 | 129.00 | 117.50 | 123.25 | 122.05 | +7.15% | 0 | 0.00 |
| Sep 18, 2026 | 115.03 | 116.55 | 113.50 | 115.03 | 113.90 | -0.28% | 0 | 0.00 |
| Sep 17, 2026 | 115.35 | 117.20 | 113.50 | 115.35 | 114.22 | -3.23% | 0 | 0.00 |
| Sep 16, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 118.04 | -1.89% | 583 | 1.63 |
| Sep 15, 2026 | 120.00 | 121.50 | 120.00 | 121.50 | 120.31 | -2.02% | 565 | 1.55 |
| Sep 14, 2026 | 128.49 | 128.49 | 119.88 | 124.00 | 122.79 | +1.13% | 693 | 1.95 |
| Sep 11, 2026 | 122.61 | 122.61 | 122.61 | 122.61 | 121.41 | +0.29% | 306 | 0.85 |
| Sep 10, 2026 | 122.25 | 124.00 | 120.50 | 122.25 | 121.06 | -2.10% | 0 | 0.00 |
| Sep 09, 2026 | 124.88 | 125.80 | 123.95 | 124.88 | 123.66 | +0.22% | 0 | 0.00 |
| Sep 08, 2026 | 124.60 | 126.00 | 123.20 | 124.60 | 123.38 | -2.75% | 0 | 0.00 |
| Sep 07, 2026 | 128.13 | 129.00 | 127.25 | 128.13 | 126.87 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 128.13 | 129.00 | 127.25 | 128.13 | 126.87 | -0.68% | 0 | 0.00 |
| Sep 03, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 127.74 | +3.20% | 521 | 1.30 |
| Sep 02, 2026 | 125.00 | 126.99 | 123.00 | 125.00 | 123.78 | +6.59% | 0 | 0.00 |
| Sep 01, 2026 | 117.27 | 129.00 | 105.53 | 117.27 | 116.12 | -6.56% | 0 | 0.00 |
| Aug 31, 2026 | 125.50 | 129.00 | 122.00 | 125.50 | 124.28 | -0.79% | 0 | 0.00 |
| Aug 28, 2026 | 126.50 | 129.00 | 124.00 | 126.50 | 125.27 | +0.62% | 0 | 0.00 |
| Aug 27, 2026 | 125.72 | 125.72 | 125.72 | 125.72 | 124.49 | +3.59% | 328 | 0.79 |
| Aug 26, 2026 | 121.36 | 121.36 | 121.36 | 121.36 | 120.18 | +3.28% | 486 | 1.19 |
| Aug 25, 2026 | 117.51 | 117.51 | 117.51 | 117.51 | 116.36 | +1.96% | 608 | 1.46 |
| Aug 24, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 114.13 | -0.65% | 571 | 1.36 |