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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$85.50$246.29500——
2020-12-30$84.80$244.270——
2020-12-29$84.80$244.27400——
2020-12-28$85.15$245.28800——
2020-12-24$81.80$235.634,100——
2020-12-23$82.65$238.083,400——
2020-12-22$82.50$237.643,300——
2020-12-21$78.00$224.683,500——
2020-12-18$78.36$225.72700——
2020-12-17$76.00$218.92600——
2020-12-16$78.50$226.12500——
2020-12-15$75.30$216.90700——
2020-12-14$77.50$223.24700——
2020-12-11$78.00$224.681,200——
2020-12-10$78.20$225.263,100——
2020-12-09$77.00$221.803,300——
2020-12-08$79.05$227.712,400——
2020-12-07$80.90$233.041,800——
2020-12-04$81.00$233.32400——
2020-12-03$78.90$227.27700——
2020-12-02$79.55$229.151,900——
2020-12-01$81.60$235.05300——
2020-11-30$79.50$229.00400——
2020-11-27$79.00$227.560——
2020-11-25$79.00$227.56400——
2020-11-24$81.50$234.76800——
2020-11-23$81.50$234.76600——
2020-11-20$81.95$236.06500——
2020-11-19$80.60$232.170——
2020-11-18$80.60$232.17500——
2020-11-17$79.90$230.152,400——
2020-11-16$79.95$230.30700——
2020-11-13$79.95$230.300——
2020-11-12$79.95$230.30200——
2020-11-11$81.90$235.92700——
2020-11-10$78.29$225.52400——
2020-11-09$86.40$248.88800——
2020-11-06$89.84$258.79400——
2020-11-05$85.00$244.85700——
2020-11-04$81.75$235.48300——
2020-11-03$79.50$229.000——
2020-11-02$79.50$229.00200——
2020-10-30$85.20$245.420——
2020-10-29$85.20$245.420——
2020-10-28$85.20$245.420——
2020-10-27$85.20$245.420——
2020-10-26$85.20$245.420——
2020-10-23$85.20$245.420——
2020-10-22$85.20$245.42100——
2020-10-21$85.20$245.42100——
2020-10-20$85.20$245.42200——
2020-10-19$85.20$245.42500——
2020-10-16$86.00$247.73100——
2020-10-15$86.00$247.731,800——
2020-10-14$90.00$259.250——
2020-10-13$90.00$259.250——
2020-10-12$90.00$259.251,500——
2020-10-09$86.50$249.170——
2020-10-08$86.50$249.17300——
2020-10-07$85.13$245.220——
2020-10-06$85.13$245.220——
2020-10-05$85.13$245.220——
2020-10-02$85.13$245.220——
2020-10-01$85.13$245.22400——
2020-09-30$77.46$223.130——
2020-09-29$77.46$223.130——
2020-09-28$77.46$223.130——
2020-09-25$77.46$223.130——
2020-09-24$77.46$223.13400——
2020-09-23$81.00$233.32300——
2020-09-22$83.62$240.870——
2020-09-21$83.62$240.870——
2020-09-18$83.62$240.870——
2020-09-17$83.62$240.870——
2020-09-16$83.62$240.870——
2020-09-15$83.62$240.870——
2020-09-14$83.62$240.87100——
2020-09-11$83.62$240.873,300——
2020-09-10$89.44$257.640——
2020-09-09$89.44$257.641,100——
2020-09-08$85.00$244.85500——
2020-09-04$82.22$236.841,500——
2020-09-03$89.10$256.66400——
2020-09-02$92.97$267.800——
2020-09-01$92.97$266.300——
2020-08-31$92.97$266.300——
2020-08-28$92.97$266.300——
2020-08-27$92.97$266.30400——
2020-08-26$95.75$274.27600——
2020-08-25$95.73$274.21200——
2020-08-24$96.12$275.33700——
2020-08-21$96.80$277.27800——
2020-08-20$96.50$276.41400——
2020-08-19$99.06$283.750——
2020-08-18$99.06$283.75100——
2020-08-17$98.00$280.71300——
2020-08-14$94.92$271.890——
2020-08-13$94.92$271.890——
2020-08-12$94.92$271.89300——
2020-08-11$92.30$264.380——
2020-08-10$92.30$264.380——
2020-08-07$92.30$264.38100——
2020-08-06$92.90$266.10700——
2020-08-05$94.00$269.251,000——
2020-08-04$91.96$263.411,400——
2020-08-03$86.81$248.66100——
2020-07-31$86.81$248.660——
2020-07-30$86.81$248.660——
2020-07-29$86.81$248.660——
2020-07-28$86.81$248.66500——
2020-07-27$82.60$236.600——
2020-07-24$82.60$236.601,000——
2020-07-23$86.01$246.37500——
2020-07-22$88.02$252.12300——
2020-07-21$82.52$236.37500——
2020-07-20$78.30$224.280——
2020-07-17$78.30$224.28300——
2020-07-16$78.20$224.000——
2020-07-15$78.20$224.000——
2020-07-14$78.20$224.00300——
2020-07-13$76.55$219.27300——
2020-07-10$82.30$235.74300——
2020-07-09$82.38$235.970——
2020-07-08$82.38$235.970——
2020-07-07$82.38$235.970——
2020-07-06$82.38$235.970——
2020-07-02$82.38$235.97200——
2020-07-01$77.59$222.250——
2020-06-30$77.59$222.250——
2020-06-29$77.59$222.251,700——
2020-06-26$80.70$231.160——
2020-06-25$80.70$231.16200——
2020-06-24$88.96$254.822,000——
2020-06-23$87.47$250.55500——
2020-06-22$86.04$246.451,000——
2020-06-19$89.00$254.930——
2020-06-18$89.00$254.931,000——
2020-06-17$87.60$250.92300——
2020-06-16$85.27$244.25400——
2020-06-15$83.05$237.89600——
2020-06-12$79.79$228.55100——
2020-06-11$79.79$228.55600——
2020-06-10$87.00$249.20900——
2020-06-09$83.55$239.32900——
2020-06-08$77.68$222.510——
2020-06-05$77.68$222.51300——
2020-06-04$77.20$221.130——
2020-06-03$77.20$221.13700——
2020-06-02$79.44$227.551,200——
2020-06-01$75.64$216.661,400——
2020-05-29$76.99$220.53300——
2020-05-28$75.50$216.260——
2020-05-27$75.50$216.261,300——
2020-05-26$75.05$214.971,400——
2020-05-22$76.08$217.920——
2020-05-21$76.08$217.920——
2020-05-20$76.08$217.925,100——
2020-05-19$67.70$193.920——
2020-05-18$67.70$193.920——
2020-05-15$67.70$193.920——
2020-05-14$67.70$193.92800——
2020-05-13$72.79$208.500——
2020-05-12$72.79$208.50400——
2020-05-11$69.35$198.652,300——
2020-05-08$64.39$184.440——
2020-05-07$64.39$184.44200——
2020-05-06$69.01$197.670——
2020-05-05$69.01$197.670——
2020-05-04$69.01$197.67800——
2020-05-01$69.01$197.670——
2020-04-30$69.01$197.670——
2020-04-29$69.01$197.67700——
2020-04-28$65.98$188.990——
2020-04-27$65.98$188.991,200——
2020-04-24$67.80$194.210——
2020-04-23$67.80$194.211,000——
2020-04-22$62.01$177.620——
2020-04-21$62.01$177.62400——
2020-04-20$63.45$181.750——
2020-04-17$63.45$181.750——
2020-04-16$63.45$181.75500——
2020-04-15$60.21$172.470——
2020-04-14$60.21$172.470——
2020-04-13$60.21$172.470——
2020-04-09$60.21$172.470——
2020-04-08$60.21$172.470——
2020-04-07$60.21$172.47700——
2020-04-06$59.03$169.09700——
2020-04-03$50.26$143.960——
2020-04-02$50.26$143.960——
2020-04-01$50.26$143.961,100——
2020-03-31$53.50$153.251,500——
2020-03-30$51.64$147.924,200——
2020-03-27$55.28$158.346,400——
2020-03-26$39.06$111.880——
2020-03-25$39.06$111.880——
2020-03-24$39.06$111.880——
2020-03-23$39.06$111.88500——
2020-03-20$42.00$120.300——
2020-03-19$42.00$120.30300——
2020-03-18$39.00$111.711,100——
2020-03-17$38.12$109.19700——
2020-03-16$43.00$123.170——
2020-03-13$43.00$123.17600——
2020-03-12$42.36$121.34500——
2020-03-11$49.20$140.930——
2020-03-10$49.20$140.930——
2020-03-09$49.20$140.93600——
2020-03-06$57.91$165.880——
2020-03-05$57.91$165.88400——
2020-03-04$62.08$177.820——
2020-03-03$62.08$177.821,000——
2020-03-02$68.01$194.810——
2020-02-28$68.01$194.810——
2020-02-27$68.01$194.810——
2020-02-26$68.01$194.81600——
2020-02-25$71.82$205.72800——
2020-02-24$65.45$187.47500——
2020-02-21$71.10$203.66100——
2020-02-20$71.10$203.66500——
2020-02-19$70.95$203.230——
2020-02-18$70.95$203.230——
2020-02-14$70.95$203.230——
2020-02-13$70.95$203.230——
2020-02-12$70.95$203.230——
2020-02-11$70.95$203.230——
2020-02-10$70.95$203.230——
2020-02-07$70.95$203.230——
2020-02-06$70.95$203.23400——
2020-02-05$67.49$193.320——
2020-02-04$67.49$193.32800——
2020-02-03$67.72$193.981,000——
2020-01-31$69.88$200.160——
2020-01-30$69.88$200.160——
2020-01-29$69.88$200.160——
2020-01-28$69.88$200.16400——
2020-01-27$72.99$209.07600——
2020-01-24$73.90$211.680——
2020-01-23$73.90$211.680——
2020-01-22$73.90$211.681,500——
2020-01-21$73.13$209.47300——
2020-01-17$74.98$214.770——
2020-01-16$74.98$214.770——
2020-01-15$74.98$214.770——
2020-01-14$74.98$214.770——
2020-01-13$74.98$214.77300——
2020-01-10$63.05$180.600——
2020-01-09$63.05$180.600——
2020-01-08$63.05$180.600——
2020-01-07$63.05$180.600——
2020-01-06$63.05$180.60200——
2020-01-03$68.32$195.700——
2020-01-02$68.32$195.70300——