NasdaqGS - Delayed Quote
USD
Formula Systems (1985) Ltd. (FORTY)
119.21
-1.79
(-1.48%)
At close: November 2 at 4:00:00 PM EST
Trade FORTY on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
119.21
119.21
119.21
119.21
119.21
-
Nov 2, 2026
123.99
127.15
119.21
119.21
119.21
900
Oct 30, 2026
122.00
122.00
122.00
122.00
122.00
-
Oct 29, 2026
127.44
127.44
119.70
122.00
122.00
6,800
Oct 28, 2026
127.99
127.99
127.99
127.99
127.99
-
Oct 27, 2026
127.99
127.99
127.99
127.99
127.99
200
Oct 26, 2026
126.00
129.90
126.00
129.90
129.90
2,000
Oct 23, 2026
112.04
117.01
112.04
117.01
117.01
400
Oct 22, 2026
119.22
119.22
119.22
119.22
119.22
-
Oct 21, 2026
119.22
119.22
119.22
119.22
119.22
600
Oct 20, 2026
117.08
117.08
117.08
117.08
117.08
600
Oct 19, 2026
113.45
114.28
113.45
114.28
114.28
400
Oct 16, 2026
114.59
114.59
114.59
114.59
114.59
-
Oct 15, 2026
114.59
114.59
114.59
114.59
114.59
-
Oct 14, 2026
114.98
114.98
114.59
114.59
114.59
600
Oct 13, 2026
111.50
111.50
111.50
111.50
111.50
-
Oct 12, 2026
111.50
111.50
111.50
111.50
111.50
200
Oct 9, 2026
118.15
118.15
118.15
118.15
118.15
-
Oct 8, 2026
118.15
118.15
118.15
118.15
118.15
-
Oct 7, 2026
118.15
118.15
118.15
118.15
118.15
-
Oct 6, 2026
118.15
118.15
118.15
118.15
118.15
-
Oct 5, 2026
118.15
118.15
118.15
118.15
118.15
1,400
Oct 2, 2026
113.50
113.50
113.50
113.50
113.50
-
Oct 1, 2026
113.00
113.50
113.00
113.50
113.50
3,900
Sep 30, 2026
114.99
114.99
114.99
114.99
114.99
-
Sep 29, 2026
114.99
114.99
114.99
114.99
114.99
-
Sep 28, 2026
114.99
114.99
114.99
114.99
114.99
-
Sep 25, 2026
113.95
116.00
113.00
114.99
114.99
13,800
Sep 24, 2026
114.00
114.00
114.00
114.00
114.00
-
Sep 23, 2026
114.00
114.00
114.00
114.00
114.00
-
Sep 22, 2026
1.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
115.00
115.00
108.50
114.00
114.00
2,200
Sep 21, 2026
119.20
119.20
119.20
119.20
117.57
-
Sep 18, 2026
119.20
119.20
119.20
119.20
117.57
-
Sep 17, 2026
119.20
119.20
119.20
119.20
117.57
-
Sep 16, 2026
119.20
119.20
119.20
119.20
117.57
600
Sep 15, 2026
120.00
121.50
120.00
121.50
119.84
600
Sep 14, 2026
128.49
128.49
119.88
124.00
122.30
700
Sep 11, 2026
122.61
122.61
122.61
122.61
120.93
300
Sep 10, 2026
129.00
129.00
129.00
129.00
127.24
-
Sep 9, 2026
129.00
129.00
129.00
129.00
127.24
-
Sep 8, 2026
129.00
129.00
129.00
129.00
127.24
-
Sep 4, 2026
129.00
129.00
129.00
129.00
127.24
-
Sep 3, 2026
129.00
129.00
129.00
129.00
127.24
500
Sep 2, 2026
125.72
125.72
125.72
125.72
124.00
-
Sep 1, 2026
125.72
125.72
125.72
125.72
124.00
-
Aug 31, 2026
125.72
125.72
125.72
125.72
124.00
-
Aug 28, 2026
125.72
125.72
125.72
125.72
124.00
-
Aug 27, 2026
125.72
125.72
125.72
125.72
124.00
300
Aug 26, 2026
121.36
121.36
121.36
121.36
119.70
500
Aug 25, 2026
117.51
117.51
117.51
117.51
115.90
600
Aug 24, 2026
115.25
115.25
115.25
115.25
113.67
600
Aug 21, 2026
116.21
116.21
116.21
116.21
114.62
-
Aug 20, 2026
116.21
116.21
116.21
116.21
114.62
-
Aug 19, 2026
116.21
116.21
116.21
116.21
114.62
-
Aug 18, 2026
118.20
118.20
116.21
116.21
114.62
1,000
Aug 17, 2026
109.88
109.88
109.88
109.88
108.38
400
Aug 14, 2026
109.25
109.25
109.25
109.25
107.76
-
Aug 13, 2026
107.52
109.25
107.52
109.25
107.76
1,200
Aug 12, 2026
105.00
105.00
105.00
105.00
103.56
500
Aug 11, 2026
104.27
104.27
104.27
104.27
102.84
500
Aug 10, 2026
107.40
107.40
107.40
107.40
105.93
200
Aug 7, 2026
108.75
108.75
108.75
108.75
107.26
300
Aug 6, 2026
108.75
108.75
108.75
108.75
107.26
-
Aug 5, 2026
108.75
108.75
108.75
108.75
107.26
-
Aug 4, 2026
109.60
109.60
108.75
108.75
107.26
600
Aug 3, 2026
104.50
104.50
104.50
104.50
103.07
200
Jul 31, 2026
106.45
108.02
106.45
108.02
106.54
300
Jul 30, 2026
106.14
106.14
106.14
106.14
104.69
500
Jul 29, 2026
108.11
108.11
108.10
108.10
106.62
700
Jul 28, 2026
113.99
113.99
113.99
113.99
112.43
200
Jul 27, 2026
114.00
114.00
114.00
114.00
112.44
-
Jul 24, 2026
113.99
119.68
113.99
114.00
112.44
400
Jul 23, 2026
106.23
106.23
106.23
106.23
104.78
-
Jul 22, 2026
106.20
106.23
106.20
106.23
104.78
300
Jul 21, 2026
109.75
109.75
109.75
109.75
108.25
-
Jul 20, 2026
105.00
110.00
105.00
109.75
108.25
4,000
Jul 17, 2026
108.00
108.00
108.00
108.00
106.52
-
Jul 16, 2026
106.81
108.00
106.81
108.00
106.52
600
Jul 15, 2026
106.80
106.80
106.80
106.80
105.34
500
Jul 14, 2026
111.03
111.03
111.03
111.03
109.51
-
Jul 13, 2026
111.03
111.03
111.03
111.03
109.51
-
Jul 10, 2026
111.03
111.03
111.03
111.03
109.51
-
Jul 9, 2026
111.03
111.03
111.03
111.03
109.51
-
Jul 8, 2026
110.72
111.03
110.72
111.03
109.51
900
Jul 7, 2026
113.00
113.00
113.00
113.00
111.45
1,400
Jul 6, 2026
108.53
108.53
108.53
108.53
107.05
300
Jul 2, 2026
107.00
107.00
107.00
107.00
105.54
-
Jul 1, 2026
105.00
107.00
105.00
107.00
105.54
800
Jun 30, 2026
103.70
103.70
102.01
102.01
100.62
600
Jun 29, 2026
102.79
103.00
102.79
102.90
101.49
600
Jun 26, 2026
106.50
106.50
106.50
106.50
105.04
-
Jun 25, 2026
106.50
106.50
106.50
106.50
105.04
-
Jun 24, 2026
106.50
106.50
106.50
106.50
105.04
-
Jun 23, 2026
106.50
106.50
106.50
106.50
105.04
600
Jun 22, 2026
108.95
108.95
108.49
108.49
107.01
800
Jun 18, 2026
112.70
112.90
112.70
112.90
111.36
1,000
Jun 17, 2026
119.11
119.11
119.11
119.11
117.48
200
Jun 16, 2026
117.65
119.98
117.65
119.98
118.34
600
Jun 15, 2026
117.50
117.50
117.50
117.50
115.89
-
Jun 12, 2026
117.50
117.50
117.50
117.50
115.89
-
Jun 11, 2026
117.50
117.50
117.50
117.50
115.89
-
Jun 10, 2026
118.13
122.00
117.50
117.50
115.89
1,900
Jun 9, 2026
124.90
124.90
120.02
121.50
119.84
800
Jun 8, 2026
129.50
129.50
129.50
129.50
127.73
300
Jun 5, 2026
126.00
126.00
126.00
126.00
124.28
400
Jun 4, 2026
138.25
138.25
138.25
138.25
136.36
-
Jun 3, 2026
138.25
138.25
138.25
138.25
136.36
300
Jun 2, 2026
133.00
133.00
133.00
133.00
131.18
-
Jun 1, 2026
133.00
133.00
133.00
133.00
131.18
600
May 29, 2026
132.54
132.54
132.54
132.54
130.73
-
May 28, 2026
131.00
132.55
131.00
132.54
130.73
1,100
May 27, 2026
134.56
134.56
128.50
128.50
126.74
800
May 26, 2026
132.91
132.91
132.91
132.91
131.09
900
May 22, 2026
13.045
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
133.37
139.05
133.37
139.05
137.15
1,400
May 21, 2026
144.48
144.48
144.48
144.48
129.64
-
May 20, 2026
144.48
144.48
144.48
144.48
129.64
-
May 19, 2026
144.48
144.48
144.48
144.48
129.64
-
May 18, 2026
144.48
144.48
144.48
144.48
129.64
500
May 15, 2026
141.44
141.44
141.44
141.44
126.91
-
May 14, 2026
140.88
141.44
140.88
141.44
126.91
1,200
May 13, 2026
138.89
138.89
138.89
138.89
124.62
200
May 12, 2026
147.40
147.40
147.40
147.40
132.26
-
May 11, 2026
147.40
147.40
147.40
147.40
132.26
-
May 8, 2026
146.00
149.50
146.00
147.40
132.26
1,400
May 7, 2026
148.20
148.20
148.20
148.20
132.98
-
May 6, 2026
148.20
148.20
148.20
148.20
132.98
100
May 5, 2026
142.14
142.14
142.14
142.14
127.54
600
May 4, 2026
132.48
132.48
132.48
132.48
118.87
-
May 1, 2026
132.48
132.48
132.48
132.48
118.87
-
Apr 30, 2026
132.48
132.48
132.48
132.48
118.87
-
Apr 29, 2026
132.48
132.48
132.48
132.48
118.87
-
Apr 28, 2026
132.48
132.48
132.48
132.48
118.87
200
Apr 27, 2026
138.09
138.09
136.28
136.28
122.28
800
Apr 24, 2026
141.00
141.00
141.00
141.00
126.52
300
Apr 23, 2026
135.50
135.50
135.50
135.50
121.58
500
Apr 22, 2026
128.81
128.81
128.81
128.81
115.58
-
Apr 21, 2026
128.81
128.81
128.81
128.81
115.58
-
Apr 20, 2026
128.81
128.81
128.81
128.81
115.58
500
Apr 17, 2026
135.70
135.70
135.70
135.70
121.76
300
Apr 16, 2026
130.20
133.00
130.20
133.00
119.34
600
Apr 15, 2026
130.78
130.78
128.48
128.48
115.28
900
Apr 14, 2026
121.25
130.38
121.25
127.00
113.95
1,600
Apr 13, 2026
117.46
119.22
117.46
119.22
106.97
500
Apr 10, 2026
121.31
121.31
121.31
121.31
108.85
200
Apr 9, 2026
124.45
124.45
124.45
124.45
111.67
-
Apr 8, 2026
124.45
124.45
124.45
124.45
111.67
-
Apr 7, 2026
124.45
124.45
124.45
124.45
111.67
-
Apr 6, 2026
124.45
124.45
124.45
124.45
111.67
300
Apr 2, 2026
124.83
124.83
124.83
124.83
112.01
-
Apr 1, 2026
124.83
124.83
124.83
124.83
112.01
400
Mar 31, 2026
115.92
119.50
110.28
110.28
98.95
1,200
Mar 30, 2026
112.45
112.70
112.32
112.70
101.12
1,400
Mar 27, 2026
124.95
124.95
124.95
124.95
112.11
-
Mar 26, 2026
124.09
124.95
124.09
124.95
112.11
900
Mar 25, 2026
122.06
122.06
122.06
122.06
109.52
300
Mar 24, 2026
125.00
125.00
125.00
125.00
112.16
500
Mar 23, 2026
126.45
126.45
126.45
126.45
113.46
500
Mar 20, 2026
131.55
131.55
130.50
130.50
117.09
800
Mar 19, 2026
134.88
134.88
134.88
134.88
121.02
-
Mar 18, 2026
134.88
134.88
134.88
134.88
121.02
200
Mar 17, 2026
125.99
125.99
125.99
125.99
113.05
-
Mar 16, 2026
125.99
125.99
125.99
125.99
113.05
700
Mar 13, 2026
126.00
126.00
126.00
126.00
113.06
-
Mar 12, 2026
126.00
126.00
126.00
126.00
113.06
-
Mar 11, 2026
123.04
126.00
123.04
126.00
113.06
500
Mar 10, 2026
128.20
128.20
128.20
128.20
115.03
-
Mar 9, 2026
128.20
128.20
128.20
128.20
115.03
-
Mar 6, 2026
128.20
128.20
128.20
128.20
115.03
-
Mar 5, 2026
128.20
128.20
128.20
128.20
115.03
-
Mar 4, 2026
123.09
132.16
123.09
128.20
115.03
700
Mar 3, 2026
124.10
124.10
117.13
117.13
105.10
600
Mar 2, 2026
115.83
115.83
115.83
115.83
103.93
-
Feb 27, 2026
115.83
115.83
115.83
115.83
103.93
300
Feb 26, 2026
119.30
119.30
115.09
115.09
103.27
500
Feb 25, 2026
115.00
115.00
115.00
115.00
103.19
-
Feb 24, 2026
115.00
115.00
115.00
115.00
103.19
-
Feb 23, 2026
115.00
115.00
115.00
115.00
103.19
400
Feb 20, 2026
120.70
120.70
120.70
120.70
108.30
200
Feb 19, 2026
122.00
122.00
122.00
122.00
109.47
-
Feb 18, 2026
122.00
122.00
122.00
122.00
109.47
400
Feb 17, 2026
118.65
118.65
118.65
118.65
106.46
-
Feb 13, 2026
118.65
118.65
118.65
118.65
106.46
-
Feb 12, 2026
119.70
120.18
118.64
118.65
106.46
1,100
Feb 11, 2026
133.50
133.50
133.50
133.50
119.79
-
Feb 10, 2026
133.50
133.50
133.50
133.50
119.79
600
Feb 9, 2026
132.38
132.38
132.38
132.38
118.78
-
Feb 6, 2026
132.38
132.38
132.38
132.38
118.78
-
Feb 5, 2026
132.38
132.38
132.38
132.38
118.78
-
Feb 4, 2026
134.08
134.74
132.38
132.38
118.78
1,600
Feb 3, 2026
165.68
165.68
165.68
165.68
148.66
-
Feb 2, 2026
165.68
165.68
165.68
165.68
148.66
-
Jan 30, 2026
165.68
165.68
165.68
165.68
148.66
-
Jan 29, 2026
165.68
165.68
165.68
165.68
148.66
-
Jan 28, 2026
165.68
165.68
165.68
165.68
148.66
-
Jan 27, 2026
165.68
165.68
165.68
165.68
148.66
200
Jan 26, 2026
150.14
165.09
150.14
165.00
148.05
1,400
Jan 23, 2026
163.27
163.27
163.27
163.27
146.50
-
Jan 22, 2026
163.27
163.27
163.27
163.27
146.50
-
Jan 21, 2026
163.27
163.27
163.27
163.27
146.50
500
Jan 20, 2026
170.01
170.01
170.01
170.01
152.55
-
Jan 16, 2026
170.01
170.01
170.01
170.01
152.55
-
Jan 15, 2026
170.01
170.01
170.01
170.01
152.55
400
Jan 14, 2026
170.00
170.00
170.00
170.00
152.54
-
Jan 13, 2026
170.00
170.00
170.00
170.00
152.54
-
Jan 12, 2026
170.00
170.00
170.00
170.00
152.54
-
Jan 9, 2026
169.96
170.00
169.96
170.00
152.54
500
Jan 8, 2026
165.93
165.93
165.93
165.93
148.88
-
Jan 7, 2026
165.93
165.93
165.93
165.93
148.88
400
Jan 6, 2026
167.02
167.02
167.02
167.02
149.86
-
Jan 5, 2026
167.02
167.02
167.02
167.02
149.86
-
Jan 2, 2026
167.02
167.02
167.02
167.02
149.86
-
Dec 31, 2025
167.02
167.02
167.02
167.02
149.86
-
Dec 30, 2025
0.502
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
167.02
167.02
167.02
167.02
149.86
-
Dec 29, 2025
167.02
167.02
167.02
167.02
149.41
700
Dec 26, 2025
190.56
190.56
190.56
190.56
170.47
-
Dec 24, 2025
190.56
190.56
190.56
190.56
170.47
100
Dec 23, 2025
178.10
178.10
178.10
178.10
159.32
-
Dec 22, 2025
178.10
178.10
178.10
178.10
159.32
-
Dec 19, 2025
180.00
180.00
178.10
178.10
159.32
400
Dec 18, 2025
170.00
184.16
170.00
184.16
164.74
1,000
Dec 17, 2025
174.69
174.69
174.69
174.69
156.27
-
Dec 16, 2025
174.69
174.69
174.69
174.69
156.27
-
Dec 15, 2025
174.69
174.69
174.69
174.69
156.27
-
Dec 12, 2025
174.69
174.69
174.69
174.69
156.27
-
Dec 11, 2025
174.69
174.69
174.69
174.69
156.27
-
Dec 10, 2025
171.60
175.00
171.60
174.69
156.27
800
Dec 9, 2025
168.90
168.90
168.90
168.90
151.09
-
Dec 8, 2025
168.90
168.90
168.90
168.90
151.09
-
Dec 5, 2025
168.90
168.90
168.90
168.90
151.09
-
Dec 4, 2025
168.90
168.90
168.90
168.90
151.09
-
Dec 3, 2025
168.90
168.90
168.90
168.90
151.09
200
Dec 2, 2025
160.00
160.00
160.00
160.00
143.13
-
Dec 1, 2025
160.00
160.00
160.00
160.00
143.13
1,600
Nov 28, 2025
149.75
149.75
149.75
149.75
133.96
-
Nov 26, 2025
149.75
149.75
149.75
149.75
133.96
-
Nov 25, 2025
149.75
149.75
149.75
149.75
133.96
-
Nov 24, 2025
149.75
149.75
149.75
149.75
133.96
-
Nov 21, 2025
149.75
149.75
149.75
149.75
133.96
400
Nov 20, 2025
161.05
161.05
161.05
161.05
144.07
-
Nov 19, 2025
161.05
161.05
161.05
161.05
144.07
-
Nov 18, 2025
169.03
169.03
161.05
161.05
144.07
900
Nov 17, 2025
158.50
158.50
158.50
158.50
141.79
-
Nov 14, 2025
158.50
158.50
158.50
158.50
141.79
-
Nov 13, 2025
158.50
158.50
158.50
158.50
141.79
-
Nov 12, 2025
156.01
158.50
155.38
158.50
141.79
900
Nov 11, 2025
148.00
148.00
148.00
148.00
132.40
-
Nov 10, 2025
148.65
148.65
148.00
148.00
132.40
600
Nov 7, 2025
147.25
147.25
147.25
147.25
131.73
-
Nov 6, 2025
147.25
147.25
147.25
147.25
131.73
-
Nov 5, 2025
147.25
147.25
147.25
147.25
131.73
-
