NASDAQ:FORTY | Historical Stock Price | FORMULA SYSTEMS (1985) LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-10-20 to 2026-09-01
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.79$10.43$28.69$78.91$217.08$597.171997-10-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$15.49$37.85700——
2012-12-28$15.32$37.430——
2012-12-27$15.32$37.43300——
2012-12-26$15.48$37.83200——
2012-12-24$15.43$37.70900——
2012-12-21$15.41$37.651,100——
2012-12-20$15.55$38.00500——
2012-12-19$15.58$38.070——
2012-12-18$15.58$38.07100——
2012-12-17$15.61$38.14100——
2012-12-14$15.95$38.971,800——
2012-12-13$16.54$40.42100——
2012-12-12$16.55$40.44600——
2012-12-11$16.50$40.320——
2012-12-10$16.50$40.324,300——
2012-12-07$16.35$39.954,200——
2012-12-06$16.40$40.072,300——
2012-12-05$16.40$40.07600——
2012-12-04$16.38$40.032,700——
2012-12-03$16.43$40.15100——
2012-11-30$16.16$39.49800——
2012-11-29$16.20$39.591,700——
2012-11-28$16.06$39.24100——
2012-11-27$16.01$39.121,600——
2012-11-26$16.03$39.173,800——
2012-11-23$15.16$37.040——
2012-11-21$15.16$37.04800——
2012-11-20$15.60$38.120——
2012-11-19$15.60$38.12300——
2012-11-16$15.42$37.681,500——
2012-11-15$15.34$37.484,600——
2012-11-14$15.50$37.87800——
2012-11-13$15.09$36.87200——
2012-11-12$15.06$36.803,700——
2012-11-09$15.50$37.870——
2012-11-08$15.50$37.871,300——
2012-11-07$15.79$38.582,000——
2012-11-06$16.00$39.102,500——
2012-11-05$16.32$39.881,200——
2012-11-02$16.00$39.10400——
2012-11-01$15.70$38.360——
2012-10-31$15.70$38.36500——
2012-10-26$15.65$38.242,400——
2012-10-25$15.71$38.39500——
2012-10-24$15.59$38.095,700——
2012-10-23$15.72$38.41200——
2012-10-22$16.35$39.95400——
2012-10-19$16.58$40.511,500——
2012-10-18$16.78$41.001,600——
2012-10-17$16.70$40.812,500——
2012-10-16$16.51$40.343,700——
2012-10-15$16.63$40.6419,000——
2012-10-12$16.44$40.176,300——
2012-10-11$15.41$37.650——
2012-10-10$15.41$37.65200——
2012-10-09$16.45$40.201,100——
2012-10-08$16.58$40.511,300——
2012-10-05$16.58$40.515,800——
2012-10-04$16.49$40.297,200——
2012-10-03$15.90$38.852,500——
2012-10-02$15.77$38.537,000——
2012-10-01$15.86$38.7512,600——
2012-09-28$15.84$38.711,700——
2012-09-27$15.93$38.936,200——
2012-09-26$16.21$39.610——
2012-09-25$16.21$39.61100——
2012-09-24$15.92$38.903,300——
2012-09-21$15.78$38.561,600——
2012-09-20$15.86$38.75200——
2012-09-19$15.56$38.02400——
2012-09-18$15.72$38.411,400——
2012-09-17$15.57$38.051,300——
2012-09-14$15.50$37.871,300——
2012-09-13$15.00$36.650——
2012-09-12$15.00$36.651,400——
2012-09-11$14.85$36.290——
2012-09-10$14.85$36.294,000——
2012-09-07$14.66$35.82400——
2012-09-06$14.38$35.140——
2012-09-05$14.38$35.14800——
2012-09-04$14.32$34.991,600——
2012-08-31$14.31$34.97200——
2012-08-30$14.04$34.31200——
2012-08-29$13.79$33.702,000——
2012-08-28$13.76$33.62300——
2012-08-27$13.85$33.841,100——
2012-08-24$13.76$33.621,600——
2012-08-23$13.55$33.110——
2012-08-22$13.55$33.11200——
2012-08-21$13.81$33.753,800——
2012-08-20$14.12$34.50900——
2012-08-17$14.44$35.281,000——
2012-08-16$14.46$35.33200——
2012-08-15$14.20$34.70500——
2012-08-14$14.15$34.58200——
2012-08-13$14.38$35.14200——
2012-08-10$14.81$36.190——
2012-08-09$14.81$36.190——
2012-08-08$14.81$36.19100——
2012-08-07$15.04$36.752,900——
2012-08-06$15.00$36.651,700——
2012-08-03$14.99$36.63400——
2012-08-02$14.21$34.72300——
2012-08-01$14.73$35.993,300——
2012-07-31$14.39$35.161,100——
2012-07-30$14.48$35.383,500——
2012-07-27$14.50$35.436,100——
2012-07-26$14.47$35.36600——
2012-07-25$14.36$35.09200——
2012-07-24$14.44$35.28200——
2012-07-23$14.07$34.38400——
2012-07-20$14.43$35.26300——
2012-07-19$14.43$35.26200——
2012-07-18$14.43$35.261,000——
2012-07-17$14.50$35.432,900——
2012-07-16$14.44$35.287,400——
2012-07-13$14.54$35.532,400——
2012-07-12$14.40$35.19200——
2012-07-11$14.60$35.6811,000——
2012-07-10$14.82$36.216,800——
2012-07-09$14.98$36.6017,800——
2012-07-06$15.46$37.782,100——
2012-07-05$15.17$37.0713,900——
2012-07-03$15.87$38.78900——
2012-07-02$16.17$39.51600——
2012-06-29$16.41$40.101,200——
2012-06-28$15.45$37.75900——
2012-06-27$15.35$37.511,400——
2012-06-26$15.43$37.702,100——
2012-06-25$15.62$38.17800——
2012-06-22$16.01$39.123,400——
2012-06-21$16.14$39.443,700——
2012-06-20$16.51$40.34600——
2012-06-19$16.77$40.983,200——
2012-06-18$16.70$40.81200——
2012-06-15$16.52$40.370——
2012-06-14$16.52$40.37300——
2012-06-13$16.80$41.051,100——
2012-06-12$16.91$41.321,000——
2012-06-11$16.99$41.5235,200——
2012-06-08$15.82$38.66400——
2012-06-07$15.73$38.44700——
2012-06-06$15.61$38.14400——
2012-06-05$15.56$38.02300——
2012-06-04$15.96$39.00300——
2012-06-01$15.99$39.070——
2012-05-31$15.99$39.072,700——
2012-05-30$15.84$38.71200——
2012-05-29$16.30$39.83300——
2012-05-25$16.00$39.10500——
2012-05-24$16.22$39.631,500——
2012-05-23$16.47$40.24900——
2012-05-22$16.29$39.81500——
2012-05-21$16.32$39.883,100——
2012-05-18$16.09$39.321,400——
2012-05-17$16.13$39.413,000——
2012-05-16$16.55$40.441,700——
2012-05-15$16.90$41.304,000——
2012-05-14$16.51$40.34400——
2012-05-11$16.82$41.101,200——
2012-05-10$17.47$42.697,300——
2012-05-09$16.91$41.320——
2012-05-08$16.91$41.321,000——
2012-05-07$16.91$41.321,900——
2012-05-04$17.20$42.03800——
2012-05-03$16.50$40.32800——
2012-05-02$16.53$40.391,500——
2012-05-01$15.97$39.02800——
2012-04-30$16.35$39.950——
2012-04-27$16.35$39.95200——
2012-04-26$15.81$38.63100——
2012-04-25$15.86$38.75600——
2012-04-24$15.74$38.46100——
2012-04-23$15.63$38.19400——
2012-04-20$16.10$39.34600——
2012-04-19$15.36$37.531,900——
2012-04-18$15.49$37.851,600——
2012-04-17$15.99$39.071,400——
2012-04-16$15.93$38.939,500——
2012-04-13$16.39$40.051,600——
2012-04-12$16.39$40.052,000——
2012-04-11$16.67$40.731,900——
2012-04-10$16.75$40.933,100——
2012-04-09$17.05$41.662,100——
2012-04-05$17.04$41.64200——
2012-04-04$16.65$40.681,000——
2012-04-03$17.10$41.785,700——
2012-04-02$16.70$40.810——
2012-03-30$16.70$40.813,500——
2012-03-29$16.95$41.421,300——
2012-03-28$16.59$40.542,600——
2012-03-27$16.88$41.254,100——
2012-03-26$16.90$41.3018,600——
2012-03-23$16.93$41.372,300——
2012-03-22$16.80$41.058,400——
2012-03-21$16.24$39.683,200——
2012-03-20$16.31$39.855,000——
2012-03-19$16.30$39.833,900——
2012-03-16$16.31$39.8517,500——
2012-03-15$16.13$39.411,300——
2012-03-14$16.12$39.391,900——
2012-03-13$15.85$38.738,500——
2012-03-12$15.39$37.613,600——
2012-03-09$15.32$37.43800——
2012-03-08$15.38$37.586,500——
2012-03-07$14.96$36.563,000——
2012-03-06$15.04$36.75700——
2012-03-05$15.21$37.17500——
2012-03-02$15.15$37.021,000——
2012-03-01$15.26$37.293,300——
2012-02-29$15.48$37.832,300——
2012-02-28$15.48$37.830——
2012-02-27$15.48$37.832,600——
2012-02-24$15.96$39.00300——
2012-02-23$15.84$38.711,400——
2012-02-22$16.12$39.39400——
2012-02-21$16.25$39.712,800——
2012-02-17$16.19$39.562,500——
2012-02-16$16.00$39.10600——
2012-02-15$16.08$39.292,500——
2012-02-14$16.10$39.341,400——
2012-02-13$15.87$38.78600——
2012-02-10$16.10$39.341,100——
2012-02-09$16.39$40.055,400——
2012-02-08$15.95$38.973,500——
2012-02-07$16.15$39.462,400——
2012-02-06$16.36$39.982,300——
2012-02-03$16.50$40.3211,200——
2012-02-02$16.20$39.595,100——
2012-02-01$15.98$39.053,500——
2012-01-31$15.62$38.1714,100——
2012-01-30$15.66$38.276,600——
2012-01-27$16.02$39.157,900——
2012-01-26$16.02$39.152,400——
2012-01-25$16.25$39.717,300——
2012-01-24$16.22$39.6313,800——
2012-01-23$16.10$39.3422,600——
2012-01-20$16.17$39.5123,000——
2012-01-19$16.07$39.276,900——
2012-01-18$15.90$38.854,200——
2012-01-17$15.88$38.8010,200——
2012-01-13$15.83$38.6830,000——
2012-01-12$15.49$37.8513,600——
2012-01-11$15.35$37.511,700——
2012-01-10$15.12$36.951,100——
2012-01-09$14.90$36.41900——
2012-01-06$14.94$36.510——
2012-01-05$14.94$36.51100——
2012-01-04$15.21$37.172,200——
2012-01-03$15.63$38.192,200——