Want to see IL:FORTY full AI Analyst Report?
Formula (FORTY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 37,550.00 | 37,920.00 | 37,000.00 | 37,000.00 | 37,000.00 | -1.46% | 18,410 | 1.06 |
| Oct 29, 2026 | 38,730.00 | 38,730.00 | 37,000.00 | 37,550.00 | 37,550.00 | -3.05% | 24,525 | 1.40 |
| Oct 28, 2026 | 39,650.00 | 39,660.00 | 37,760.00 | 38,730.00 | 38,730.00 | -2.32% | 27,236 | 1.55 |
| Oct 26, 2026 | 38,800.00 | 40,090.00 | 38,800.00 | 39,650.00 | 39,650.00 | +2.03% | 26,804 | 1.54 |
| Oct 23, 2026 | 38,530.00 | 39,060.00 | 37,930.00 | 38,860.00 | 38,860.00 | +1.46% | 15,393 | 0.87 |
| Oct 22, 2026 | 37,680.00 | 38,640.00 | 37,410.00 | 38,300.00 | 38,300.00 | +1.65% | 18,108 | 1.03 |
| Oct 21, 2026 | 36,380.00 | 37,690.00 | 36,250.00 | 37,680.00 | 37,680.00 | +3.57% | 26,369 | 1.51 |
| Oct 20, 2026 | 35,550.00 | 36,810.00 | 35,360.00 | 36,380.00 | 36,380.00 | +2.33% | 21,539 | 1.23 |
| Oct 19, 2026 | 35,200.00 | 35,990.00 | 34,890.00 | 35,550.00 | 35,550.00 | +0.99% | 24,866 | 1.45 |
| Oct 16, 2026 | 35,170.00 | 35,900.00 | 35,020.00 | 35,200.00 | 35,200.00 | +0.09% | 11,258 | 0.66 |
| Oct 15, 2026 | 35,190.00 | 35,420.00 | 34,600.00 | 35,170.00 | 35,170.00 | -0.06% | 8,347 | 0.49 |
| Oct 14, 2026 | 34,960.00 | 35,640.00 | 34,670.00 | 35,190.00 | 35,190.00 | +0.66% | 16,747 | 0.98 |
| Oct 13, 2026 | 34,350.00 | 35,270.00 | 34,330.00 | 34,960.00 | 34,960.00 | +1.78% | 17,481 | 1.02 |
| Oct 12, 2026 | 34,450.00 | 35,020.00 | 33,940.00 | 34,350.00 | 34,350.00 | -0.29% | 14,788 | 0.86 |
| Oct 09, 2026 | 33,630.00 | 34,840.00 | 33,630.00 | 34,450.00 | 34,450.00 | +2.44% | 11,618 | 0.67 |
| Oct 08, 2026 | 32,980.00 | 33,980.00 | 32,590.00 | 33,630.00 | 33,630.00 | +2.03% | 22,084 | 1.29 |
| Oct 07, 2026 | 34,000.00 | 34,160.00 | 32,960.00 | 32,960.00 | 32,960.00 | -1.96% | 16,327 | 0.95 |
| Oct 06, 2026 | 34,860.00 | 37,040.00 | 33,110.00 | 33,620.00 | 33,620.00 | -2.89% | 60,927 | 3.70 |
| Oct 05, 2026 | 34,760.00 | 34,840.00 | 34,080.00 | 34,620.00 | 34,620.00 | -0.40% | 9,165 | 0.54 |
| Oct 01, 2026 | 34,760.00 | 36,100.00 | 34,530.00 | 34,760.00 | 34,760.00 | +0.00% | 6,434 | 0.37 |
| Sep 30, 2026 | 34,270.00 | 35,160.00 | 34,100.00 | 34,760.00 | 34,760.00 | +1.43% | 13,536 | 0.78 |
| Sep 29, 2026 | 34,800.00 | 35,070.00 | 34,050.00 | 34,270.00 | 34,270.00 | +1.06% | 6,792 | 0.39 |
| Sep 28, 2026 | 33,880.00 | 34,620.00 | 33,650.00 | 33,910.00 | 33,910.00 | +0.09% | 7,251 | 0.41 |
| Sep 24, 2026 | 34,420.00 | 34,500.00 | 33,420.00 | 33,880.00 | 33,880.00 | -2.00% | 12,801 | 0.72 |
| Sep 23, 2026 | 35,250.00 | 35,250.00 | 34,460.00 | 34,570.00 | 34,570.00 | -1.93% | 6,356 | 0.35 |
| Sep 22, 2026 | 34,990.00 | 35,390.00 | 34,550.00 | 35,250.00 | 35,250.00 | +3.10% | 15,394 | 0.82 |
| Sep 17, 2026 | 35,776.92 | 36,082.45 | 34,190.12 | 34,190.12 | 34,190.12 | -4.44% | 34,952 | 1.86 |
| Sep 16, 2026 | 35,776.92 | 37,531.27 | 35,540.38 | 35,776.92 | 35,776.92 | +0.00% | 21,565 | 1.14 |
| Sep 15, 2026 | 36,190.86 | 36,318.99 | 35,510.81 | 35,776.92 | 35,776.92 | -1.14% | 11,484 | 0.61 |
| Sep 14, 2026 | 36,269.71 | 37,038.47 | 35,776.92 | 36,190.86 | 36,190.86 | -0.22% | 8,593 | 0.45 |
| Sep 10, 2026 | 36,565.39 | 37,570.69 | 36,102.16 | 36,269.71 | 36,269.71 | -1.53% | 11,240 | 0.59 |
| Sep 09, 2026 | 36,880.78 | 37,383.43 | 36,614.67 | 36,831.50 | 36,831.50 | -0.13% | 8,250 | 0.43 |
| Sep 08, 2026 | 37,570.69 | 37,787.52 | 36,880.78 | 36,880.78 | 36,880.78 | -1.84% | 7,947 | 0.40 |
| Sep 07, 2026 | 37,629.83 | 37,708.67 | 36,792.07 | 37,570.69 | 37,570.69 | -0.16% | 6,868 | 0.35 |
| Sep 04, 2026 | 37,915.65 | 38,014.21 | 37,511.56 | 37,629.83 | 37,629.83 | -0.75% | 7,551 | 0.37 |
| Sep 03, 2026 | 37,669.25 | 38,053.63 | 36,870.92 | 37,915.65 | 37,915.65 | +0.13% | 16,060 | 0.79 |
| Sep 02, 2026 | 38,250.75 | 38,822.39 | 37,629.83 | 37,866.37 | 37,866.37 | -1.36% | 19,925 | 0.93 |
| Sep 01, 2026 | 37,748.10 | 38,457.72 | 37,659.39 | 38,388.73 | 38,388.73 | +1.70% | 20,027 | 0.93 |
| Aug 31, 2026 | 37,344.01 | 38,112.77 | 36,062.74 | 37,748.10 | 37,748.10 | +2.16% | 30,550 | 1.42 |
| Aug 28, 2026 | 36,634.38 | 37,107.46 | 36,279.57 | 36,949.77 | 36,949.77 | +0.27% | 7,774 | 0.36 |
| Aug 27, 2026 | 35,816.34 | 36,949.77 | 35,629.08 | 36,851.21 | 36,851.21 | +5.06% | 15,674 | 0.71 |
| Aug 26, 2026 | 34,259.11 | 35,658.65 | 34,259.11 | 35,077.15 | 35,077.15 | +1.77% | 16,510 | 0.72 |
| Aug 25, 2026 | 34,150.69 | 35,077.15 | 34,121.13 | 34,466.08 | 34,466.08 | +0.92% | 9,274 | 0.40 |
| Aug 24, 2026 | 34,318.24 | 34,416.80 | 33,795.88 | 34,150.69 | 34,150.69 | -0.49% | 6,927 | 0.30 |
| Aug 21, 2026 | 34,229.54 | 34,505.51 | 34,091.56 | 34,318.24 | 34,318.24 | +0.26% | 6,531 | 0.28 |
| Aug 20, 2026 | 34,367.52 | 34,643.49 | 33,657.90 | 34,229.54 | 34,229.54 | -0.06% | 8,700 | 0.37 |
| Aug 19, 2026 | 34,456.23 | 34,544.93 | 33,579.05 | 34,249.25 | 34,249.25 | -0.60% | 14,100 | 0.59 |
| Aug 18, 2026 | 31,893.69 | 34,820.89 | 31,893.69 | 34,456.23 | 34,456.23 | +8.03% | 22,755 | 0.96 |
| Aug 17, 2026 | 31,883.84 | 32,347.06 | 31,381.19 | 31,893.69 | 31,893.69 | +0.03% | 27,249 | 1.16 |
| Aug 14, 2026 | 32,140.09 | 32,642.74 | 31,598.01 | 31,883.84 | 31,883.84 | -0.80% | 4,031 | 0.17 |