5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
+18.54%
3 MONTH PERFORMANCE
+28.24%
6 MONTH PERFORMANCE
+57.09%
YEAR-TO-DATE PERFORMANCE
+99.45%
1 YEAR PERFORMANCE
+90.16%
Formula Systems (1985) Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $180.00 | $178.10 (-1.06%) | $180.00 | $178.10 | 509 | $4.23 B |
| 12/18/2025 | $170.00 | $184.16 (8.33%) | $184.16 | $170.00 | 1.03 K | $4.37 B |
| 12/17/2025 | $174.69 | $174.69 (0%) | $174.69 | $174.69 | 1 | $4.15 B |
| 12/16/2025 | $174.69 | $174.69 (0%) | $174.69 | $174.69 | 1 | $4.15 B |
| 12/15/2025 | $174.69 | $174.69 (0%) | $174.69 | $174.69 | 4 | $4.15 B |
| 12/12/2025 | $174.69 | $174.69 (0%) | $174.69 | $174.69 | 32 | $4.15 B |
| 12/11/2025 | $174.69 | $174.69 (0%) | $174.69 | $174.69 | 66 | $4.15 B |
| 12/10/2025 | $171.60 | $174.69 (1.8%) | $175.00 | $171.60 | 836 | $4.15 B |
| 12/09/2025 | $168.90 | $168.90 (0%) | $168.90 | $168.90 | 83 | $4.01 B |
| 12/08/2025 | $168.90 | $168.90 (0%) | $168.90 | $168.90 | 94 | $4.01 B |
| 12/05/2025 | $168.90 | $168.90 (0%) | $168.90 | $168.90 | 2 | $4.01 B |
| 12/04/2025 | $168.90 | $168.90 (0%) | $168.90 | $168.90 | 1 | $4.01 B |
| 12/03/2025 | $168.90 | $168.90 (0%) | $168.90 | $168.90 | 200 | $4.01 B |
| 12/02/2025 | $160.00 | $160.00 (0%) | $160.00 | $160.00 | 1.41 K | $3.80 B |
| 12/01/2025 | $160.00 | $160.00 (0%) | $160.00 | $160.00 | 1.60 K | $3.80 B |
| 11/28/2025 | $149.75 | $149.75 (0%) | $149.75 | $149.75 | 10 | $3.55 B |
| 11/26/2025 | $149.75 | $149.75 (0%) | $149.75 | $149.75 | 5 | $3.55 B |
| 11/25/2025 | $149.75 | $149.75 (0%) | $149.75 | $149.75 | 254 | $3.55 B |
| 11/24/2025 | $149.75 | $149.75 (0%) | $149.75 | $149.75 | 254 | $3.55 B |
| 11/21/2025 | $149.75 | $149.75 (0%) | $149.75 | $149.75 | 420 | $3.55 B |
| 11/20/2025 | $161.05 | $161.05 (0%) | $161.05 | $161.05 | 20 | $3.82 B |
| 11/19/2025 | $161.05 | $161.05 (0%) | $161.05 | $161.05 | 152 | $2.47 B |
| 11/18/2025 | $169.03 | $161.04 (-4.73%) | $169.03 | $161.04 | 900 | $2.47 B |
| 11/17/2025 | $158.50 | $158.50 (0%) | $158.50 | $158.50 | 1 | $2.43 B |
| 11/14/2025 | $158.50 | $158.50 (0%) | $158.50 | $158.50 | 0 | $2.43 B |
| 11/13/2025 | $158.50 | $158.50 (0%) | $158.50 | $158.50 | 0 | $2.43 B |
| 11/12/2025 | $156.01 | $158.50 (1.6%) | $158.50 | $155.38 | 923 | $2.43 B |
| 11/11/2025 | $148.00 | $148.00 (0%) | $148.00 | $148.00 | 0 | $2.27 B |
| 11/10/2025 | $148.65 | $148.00 (-0.44%) | $148.65 | $148.00 | 600 | $2.27 B |
| 11/07/2025 | $147.25 | $147.25 (0%) | $147.25 | $147.25 | 0 | $2.25 B |
| 11/06/2025 | $147.25 | $147.25 (0%) | $147.25 | $147.25 | 0 | $2.25 B |
| 11/05/2025 | $147.25 | $147.25 (0%) | $147.25 | $147.25 | 0 | $2.25 B |
| 11/04/2025 | $147.37 | $147.25 (-0.08%) | $147.37 | $147.25 | 300 | $2.25 B |
| 11/03/2025 | $140.00 | $140.00 (0%) | $140.00 | $140.00 | 0 | $2.14 B |
| 10/31/2025 | $140.00 | $140.00 (0%) | $140.00 | $140.00 | 241 | $2.14 B |
| 10/30/2025 | $144.54 | $137.45 (-4.91%) | $144.54 | $137.45 | 343 | $2.10 B |
| 10/29/2025 | $142.88 | $142.88 (0%) | $142.88 | $142.88 | 0 | $2.19 B |
| 10/28/2025 | $142.88 | $142.88 (0%) | $142.88 | $142.88 | 300 | $2.19 B |
| 10/27/2025 | $148.00 | $148.00 (0%) | $148.00 | $148.00 | 335 | $2.27 B |
| 10/24/2025 | $141.75 | $141.75 (0%) | $141.75 | $141.75 | 0 | $2.17 B |
| 10/23/2025 | $141.75 | $141.75 (0%) | $141.75 | $141.75 | 0 | $2.17 B |
| 10/22/2025 | $141.75 | $141.75 (0%) | $141.75 | $141.75 | 0 | $2.17 B |
| 10/21/2025 | $141.75 | $141.75 (0%) | $141.75 | $141.75 | 0 | $2.17 B |
| 10/20/2025 | $141.75 | $141.75 (0%) | $141.75 | $141.75 | 543 | $2.17 B |
| 10/17/2025 | $143.49 | $143.49 (0%) | $143.49 | $143.49 | 0 | $2.20 B |
| 10/16/2025 | $143.49 | $143.49 (0%) | $143.49 | $143.49 | 0 | $2.20 B |
| 10/15/2025 | $142.23 | $143.49 (0.89%) | $143.49 | $142.00 | 700 | $2.20 B |
| 10/14/2025 | $149.57 | $149.57 (0%) | $149.57 | $149.57 | 0 | $2.29 B |
| 10/13/2025 | $149.57 | $149.57 (0%) | $149.57 | $149.57 | 300 | $2.29 B |
| 10/10/2025 | $151.31 | $146.82 (-2.97%) | $151.31 | $146.82 | 1.10 K | $2.25 B |
| 10/09/2025 | $150.22 | $150.00 (-0.15%) | $150.22 | $150.00 | 1.20 K | $2.30 B |
| 10/08/2025 | $142.15 | $142.15 (0%) | $142.15 | $142.15 | 300 | $2.18 B |
| 10/07/2025 | $142.61 | $141.85 (-0.53%) | $142.61 | $141.85 | 500 | $2.17 B |
| 10/06/2025 | $142.00 | $142.00 (0%) | $142.00 | $142.00 | 500 | $2.17 B |
| 10/03/2025 | $134.91 | $134.91 (0%) | $134.91 | $134.91 | 0 | $2.07 B |
| 10/02/2025 | $134.88 | $134.91 (0.02%) | $134.91 | $134.88 | 700 | $2.07 B |
| 10/01/2025 | $140.27 | $140.27 (0%) | $140.27 | $140.27 | 0 | $2.15 B |
| 09/30/2025 | $140.48 | $140.27 (-0.15%) | $140.48 | $140.27 | 400 | $2.15 B |
| 09/29/2025 | $131.23 | $131.23 (0%) | $131.23 | $131.23 | 400 | $2.01 B |
| 09/26/2025 | $135.01 | $135.01 (0%) | $135.01 | $135.01 | 0 | $2.07 B |
| 09/25/2025 | $135.01 | $135.01 (0%) | $135.01 | $135.01 | 0 | $2.07 B |
| 09/24/2025 | $136.83 | $135.01 (-1.33%) | $136.83 | $135.01 | 700 | $2.07 B |
| 09/23/2025 | $138.58 | $135.01 (-2.58%) | $139.81 | $135.01 | 1.00 K | $2.07 B |
| 09/22/2025 | $135.22 | $136.07 (0.63%) | $136.07 | $135.22 | 400 | $2.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
