Free Trial

Formula Systems (1985) (FORTY) Stock Chart & Stock Price History

→ 😱 This phenomenon is smashing regular market gains (From MillPub) (Ad)
Free FORTY Stock Alerts
$73.00
-1.80 (-2.41%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipShort InterestSocial Media

Formula Systems (1985) Stock Price Performance

5 Day
Performance
-2.41%
1 Month
Performance
-6.58%
3 Month
Performance
+5.95%
6 Month
Performance
+19.09%
Year-To-Date
Performance
+11.77%
1 Year
Performance
+12.65%
Receive FORTY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Formula Systems (1985) and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

FORTY Stock Chart for Thursday, May, 2, 2024

FORTY Chart by TradingView

Formula Systems (1985) Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$74.80$73.00
-2.41%		$73.05$73.00414 shs$1.12 billion
04/30/2024$74.80$74.80$74.80$73.8538 shs$1.15 billion
04/29/2024$74.80$74.80$74.80$72.52300 shs$1.15 billion
04/26/2024$74.60$74.80
+0.27%		$74.80$72.52323 shs$1.15 billion
04/25/2024$74.60$74.60$74.60$74.60109 shs$1.14 billion
04/24/2024$74.60$74.60$74.60$74.60222 shs$1.14 billion
04/23/2024$75.00$74.60
-0.53%		$74.60$74.60222 shs$1.14 billion
04/22/2024$74.15$75.00
+1.15%		$75.00$75.00246 shs$1.15 billion
04/19/2024$72.21$74.15
+2.69%		$74.15$74.157 shs$1.14 billion
04/18/2024$74.63$72.21
-3.24%		$72.21$72.2148 shs$1.11 billion
04/17/2024$74.60$74.63
+0.04%		$74.64$74.15540 shs$1.14 billion
04/16/2024$77.26$74.60
-3.44%		$74.60$74.60363 shs$1.14 billion
04/15/2024$79.30$77.26
-2.57%		$77.26$77.26391 shs$1.18 billion
04/12/2024$79.07$77.16
-2.42%		$79.50$77.16649 shs$1.18 billion
04/11/2024$80.33$79.07
-1.57%		$80.77$79.0779 shs$1.21 billion
04/10/2024$81.50$80.33
-1.44%		$80.33$77.7039 shs$1.23 billion
04/09/2024$83.09$81.50
-1.91%		$81.50$80.05261 shs$1.25 billion
04/08/2024$78.00$83.09
+6.53%		$83.09$80.101,465 shs$1.27 billion
04/05/2024$75.01$78.00
+3.99%		$78.00$78.001,225 shs$1.19 billion
04/04/2024$77.80$75.01
-3.59%		$79.34$75.01572 shs$1.15 billion
04/03/2024$78.14$77.80
-0.44%		$81.22$75.02706 shs$1.19 billion
04/02/2024$79.00$78.14
-1.09%		$80.95$78.14405 shs$1.20 billion
04/01/2024$83.01$79.00
-4.83%		$82.00$79.00131 shs$1.21 billion
03/29/2024$77.50$83.01
+7.11%		$83.01$83.01119 shs$1.27 billion
03/28/2024$78.50$77.50
-1.27%		$80.93$77.50119 shs$1.19 billion
03/27/2024$83.01$78.50
-5.43%		$80.56$78.50152 shs$1.20 billion
03/26/2024$83.01$83.01$83.01$83.01269 shs$1.27 billion
03/25/2024$83.01$83.01$83.01$83.011,020 shs$1.27 billion
03/22/2024$82.20$83.01
+0.99%		$83.19$80.601,678 shs$1.27 billion
03/21/2024$82.77$82.20
-0.69%		$82.21$82.20470 shs$1.26 billion
03/20/2024$79.27$82.77
+4.41%		$82.77$79.95414 shs$1.27 billion
03/19/2024$78.75$79.27
+0.66%		$79.57$79.27535 shs$1.21 billion
03/18/2024$78.75$78.75$78.75$78.7516 shs$1.21 billion
03/15/2024$75.50$78.75
+4.30%		$78.75$78.75160 shs$1.21 billion
03/14/2024$75.50$75.50$75.50$75.50107 shs$1.16 billion
03/13/2024$75.50$75.50$75.50$74.51468 shs$1.16 billion
03/12/2024$77.81$75.50
-2.97%		$75.50$74.50468 shs$1.16 billion
03/11/2024$77.81$77.81$77.81$77.81200 shs$1.19 billion
03/08/2024$77.68$74.56
-4.02%		$76.92$74.56294 shs$1.14 billion
03/07/2024$76.63$77.68
+1.37%		$77.68$77.68259 shs$1.19 billion
Protect Your Bank Account Before It’s Too Late (Ad)

For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …

Stop right now and do these 3 things to protect yourself
03/06/2024$77.00$76.63
-0.48%		$76.63$75.54293 shs$1.17 billion
03/05/2024$76.76$77.00
+0.31%		$77.42$77.00571 shs$1.18 billion
03/04/2024$76.76$76.76$76.76$76.76179 shs$1.18 billion
03/01/2024$76.76$76.76$76.76$76.7686 shs$1.18 billion
02/29/2024$75.10$76.76
+2.21%		$76.76$76.76315 shs$1.18 billion
02/28/2024$76.99$75.10
-2.45%		$77.00$75.10169 shs$1.15 billion
02/27/2024$76.44$76.99
+0.72%		$76.99$76.99250 shs$1.18 billion
02/26/2024$73.60$76.44
+3.86%		$76.44$75.00781 shs$1.17 billion
02/23/2024$72.32$73.60
+1.77%		$74.02$72.33786 shs$1.13 billion
02/22/2024$73.03$72.32
-0.97%		$72.32$72.32134 shs$1.11 billion
02/21/2024$71.61$73.03
+1.98%		$73.04$73.03247 shs$1.12 billion
02/20/2024$69.87$71.61
+2.49%		$72.98$71.61573 shs$1.10 billion
02/19/2024$69.87$69.87$69.87$67.431,900 shs$1.07 billion
02/16/2024$69.87$69.87$69.87$69.87152 shs$1.07 billion
02/15/2024$66.65$69.87
+4.83%		$69.87$69.87152 shs$1.07 billion
02/14/2024$67.00$66.65
-0.52%		$68.87$66.6517 shs$1.02 billion
02/13/2024$69.87$67.00
-4.11%		$69.37$67.00151 shs$1.03 billion
02/12/2024$69.87$69.87$69.87$69.87460 shs$1.07 billion
02/09/2024$66.03$69.87
+5.82%		$69.87$67.431,955 shs$1.07 billion
02/08/2024$65.50$66.03
+0.81%		$66.03$66.03220 shs$1.01 billion
02/07/2024$66.03$65.50
-0.80%		$68.20$65.50108 shs$1.00 billion
02/06/2024$68.90$66.03
-4.17%		$66.83$65.83550 shs$1.01 billion
02/05/2024$68.90$68.90$68.90$68.90300 shs$1.06 billion
02/02/2024$66.62$68.90
+3.42%		$68.90$68.90338 shs$1.06 billion
02/01/2024$68.21$66.62
-2.33%		$66.62$66.6260 shs$1.02 billion

Related Companies:
This page (NASDAQ:FORTY) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society