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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$39.70$109.04200——
2016-12-29$40.12$110.20500——
2016-12-28$40.50$111.24400——
2016-12-27$40.95$111.161,800——
2016-12-23$42.00$114.011,300——
2016-12-22$42.07$114.20400——
2016-12-21$41.00$111.290——
2016-12-20$41.00$111.290——
2016-12-19$41.00$111.291,200——
2016-12-16$40.29$109.370——
2016-12-15$40.29$109.373,100——
2016-12-14$41.28$112.0510,100——
2016-12-13$41.50$112.65900——
2016-12-12$41.00$111.295,500——
2016-12-09$41.16$111.736,800——
2016-12-08$40.32$109.450——
2016-12-07$40.32$109.45500——
2016-12-06$40.06$108.740——
2016-12-05$40.06$108.740——
2016-12-02$40.06$108.740——
2016-12-01$40.06$108.74300——
2016-11-30$41.18$111.780——
2016-11-29$41.18$111.781,400——
2016-11-28$42.17$114.47900——
2016-11-25$40.00$108.580——
2016-11-23$40.00$108.580——
2016-11-22$40.00$108.580——
2016-11-21$40.00$108.580——
2016-11-18$40.00$108.58700——
2016-11-17$38.90$105.59200——
2016-11-16$39.38$106.90800——
2016-11-15$38.90$105.590——
2016-11-14$38.90$105.590——
2016-11-11$38.90$105.590——
2016-11-10$38.90$105.590——
2016-11-09$38.90$105.590——
2016-11-08$38.90$105.59400——
2016-11-07$38.30$103.96600——
2016-11-04$38.30$103.960——
2016-11-03$38.30$103.960——
2016-11-02$38.30$103.96300——
2016-11-01$38.60$104.78700——
2016-10-31$38.60$104.780——
2016-10-28$38.60$104.780——
2016-10-27$38.60$104.78200——
2016-10-26$38.07$103.340——
2016-10-25$38.07$103.340——
2016-10-24$38.07$103.34300——
2016-10-21$38.77$105.240——
2016-10-20$38.77$105.240——
2016-10-19$38.77$105.240——
2016-10-18$38.77$105.240——
2016-10-17$38.77$105.24100——
2016-10-14$38.85$105.460——
2016-10-13$38.85$105.460——
2016-10-12$38.85$105.460——
2016-10-11$38.85$105.460——
2016-10-10$38.85$105.462,100——
2016-10-07$38.00$103.15600——
2016-10-06$38.97$105.78900——
2016-10-05$39.00$105.861,700——
2016-10-04$39.42$107.000——
2016-10-03$39.42$107.00300——
2016-09-30$38.01$103.180——
2016-09-29$38.01$103.18200——
2016-09-28$39.50$107.221,200——
2016-09-27$40.40$109.66300——
2016-09-26$39.98$108.520——
2016-09-23$39.98$108.52700——
2016-09-22$40.60$110.21600——
2016-09-21$38.40$104.24500——
2016-09-20$39.10$106.14700——
2016-09-19$40.20$109.120——
2016-09-16$40.20$109.12100——
2016-09-15$40.25$109.260——
2016-09-14$40.25$109.26400——
2016-09-13$39.87$108.23500——
2016-09-12$39.89$108.285,200——
2016-09-09$40.98$111.24400——
2016-09-08$41.50$112.650——
2016-09-07$41.50$112.651,900——
2016-09-06$40.59$110.180——
2016-09-02$40.59$110.18100——
2016-09-01$40.17$109.040——
2016-08-31$40.17$109.04700——
2016-08-30$39.56$107.38100——
2016-08-29$39.10$106.141,000——
2016-08-26$41.07$111.480——
2016-08-25$41.07$111.48100——
2016-08-24$41.39$112.352,300——
2016-08-23$39.79$108.013,700——
2016-08-22$38.25$103.831,200——
2016-08-19$36.91$100.19300——
2016-08-18$36.00$97.720——
2016-08-17$36.00$97.721,500——
2016-08-16$36.20$98.260——
2016-08-15$36.20$98.260——
2016-08-12$36.20$98.260——
2016-08-11$36.20$98.260——
2016-08-10$36.20$98.260——
2016-08-09$36.20$98.260——
2016-08-08$36.20$98.260——
2016-08-05$36.20$98.260——
2016-08-04$36.20$98.260——
2016-08-03$36.20$98.262,300——
2016-08-02$37.03$100.52200——
2016-08-01$37.74$102.441,500——
2016-07-29$37.24$101.090——
2016-07-28$37.24$101.091,400——
2016-07-27$36.49$99.051,400——
2016-07-26$35.99$97.691,000——
2016-07-25$36.16$98.162,600——
2016-07-22$35.05$95.140——
2016-07-21$35.05$95.140——
2016-07-20$35.05$95.14800——
2016-07-19$34.11$92.590——
2016-07-18$34.11$92.597,400——
2016-07-15$32.76$88.930——
2016-07-14$32.76$88.930——
2016-07-13$32.76$88.930——
2016-07-12$32.76$88.930——
2016-07-11$32.76$88.932,900——
2016-07-08$32.52$87.3511,900——
2016-07-07$31.81$85.441,300——
2016-07-06$31.13$83.621,900——
2016-07-05$31.55$84.75400——
2016-07-01$32.30$86.76800——
2016-06-30$31.79$85.395,500——
2016-06-29$31.76$85.311,600——
2016-06-28$31.61$84.912,000——
2016-06-27$32.89$88.350——
2016-06-24$32.89$88.354,500——
2016-06-23$33.40$89.72100——
2016-06-22$32.55$87.43500——
2016-06-21$32.16$86.380——
2016-06-20$32.16$86.38100——
2016-06-17$32.16$86.380——
2016-06-16$32.16$86.385,500——
2016-06-15$33.10$88.910——
2016-06-14$33.10$88.91700——
2016-06-13$31.69$85.120——
2016-06-10$31.69$85.120——
2016-06-09$31.69$85.120——
2016-06-08$31.69$85.120——
2016-06-07$31.69$85.120——
2016-06-06$31.69$85.120——
2016-06-03$31.69$85.120——
2016-06-02$31.69$85.120——
2016-06-01$31.69$85.120——
2016-05-31$31.69$85.12400——
2016-05-27$33.50$89.980——
2016-05-26$33.50$89.98400——
2016-05-25$33.50$89.980——
2016-05-24$33.50$89.980——
2016-05-23$33.50$89.980——
2016-05-20$33.50$89.980——
2016-05-19$33.50$89.980——
2016-05-18$33.50$89.980——
2016-05-17$33.50$89.980——
2016-05-16$33.50$89.980——
2016-05-13$33.50$89.980——
2016-05-12$33.50$89.980——
2016-05-11$33.50$89.982,300——
2016-05-10$30.79$82.700——
2016-05-09$30.79$82.700——
2016-05-06$30.79$82.700——
2016-05-05$30.79$82.700——
2016-05-04$30.79$82.700——
2016-05-03$30.79$82.70200——
2016-05-02$31.31$84.100——
2016-04-29$31.31$84.10300——
2016-04-28$33.95$91.190——
2016-04-27$33.95$91.190——
2016-04-26$33.95$91.190——
2016-04-25$33.95$91.190——
2016-04-22$33.95$91.190——
2016-04-21$33.95$91.190——
2016-04-20$33.95$91.190——
2016-04-19$33.95$91.19700——
2016-04-18$31.78$85.36700——
2016-04-15$31.00$83.27200——
2016-04-14$30.51$81.951,200——
2016-04-13$31.00$83.27300——
2016-04-12$31.77$85.340——
2016-04-11$31.77$85.34600——
2016-04-08$30.30$81.39300——
2016-04-07$30.15$80.990——
2016-04-06$30.15$80.990——
2016-04-05$30.15$80.990——
2016-04-04$30.15$80.99200——
2016-04-01$30.00$80.580——
2016-03-31$30.00$80.580——
2016-03-30$30.00$80.580——
2016-03-29$30.00$80.580——
2016-03-28$30.00$80.580——
2016-03-24$30.00$80.580——
2016-03-23$30.00$80.580——
2016-03-22$30.00$80.584,600——
2016-03-21$30.05$80.720——
2016-03-18$30.05$80.721,000——
2016-03-17$30.00$80.58300——
2016-03-16$28.87$77.550——
2016-03-15$28.87$77.55500——
2016-03-14$30.79$82.700——
2016-03-11$30.79$82.700——
2016-03-10$30.79$82.700——
2016-03-09$30.79$82.701,600——
2016-03-08$29.56$79.40900——
2016-03-07$30.50$81.930——
2016-03-04$30.50$81.930——
2016-03-03$30.50$81.930——
2016-03-02$30.50$81.930——
2016-03-01$30.50$81.930——
2016-02-29$30.50$81.93100——
2016-02-26$30.11$80.88100——
2016-02-25$29.40$78.97400——
2016-02-24$29.41$79.00300——
2016-02-23$29.27$78.62200——
2016-02-22$28.50$76.550——
2016-02-19$28.50$76.55500——
2016-02-18$24.56$65.970——
2016-02-17$24.56$65.970——
2016-02-16$24.56$65.970——
2016-02-12$24.56$65.970——
2016-02-11$24.56$65.97200——
2016-02-10$25.01$67.18100——
2016-02-09$25.54$68.600——
2016-02-08$25.54$68.60100——
2016-02-05$25.22$67.740——
2016-02-04$25.22$67.740——
2016-02-03$25.22$67.742,700——
2016-02-02$25.16$67.58100——
2016-02-01$25.26$67.850——
2016-01-29$25.26$67.85100——
2016-01-28$24.85$66.750——
2016-01-27$24.85$66.750——
2016-01-26$24.85$66.75400——
2016-01-25$24.10$64.730——
2016-01-22$24.10$64.73600——
2016-01-21$23.55$63.26800——
2016-01-20$23.61$63.42200——
2016-01-19$24.10$64.732,000——
2016-01-15$24.41$65.57900——
2016-01-14$26.23$69.541,000——
2016-01-13$26.23$69.54800——
2016-01-12$26.18$69.41600——
2016-01-11$26.52$70.310——
2016-01-08$26.52$70.310——
2016-01-07$26.52$70.31800——
2016-01-06$27.89$73.940——
2016-01-05$27.89$73.946,000——
2016-01-04$26.30$69.730——