FORTY | FormulaSyst Sp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

FormulaSyst Sp ADR (FORTY)

NASDAQ

$115.80-$5.20 (-4.30%)

Price as of Nov 13, 2026 1:00 PM EST

$1.9B
Market Cap
-14.65%
1-Year Change
Information Technology Services
Industry

1 Month
+8.52%

Low Price$110.25

High Price$129.90
3 Months
+16.84%

Low Price$108.37

High Price$129.90
1 Year
-14.65%

Low Price$100.62

High Price$170.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	118.50	121.00	118.50	121.00	-4.93%	464
11/10/2026	118.00	127.28	118.00	127.28	+8.74%	836
11/09/2026	115.00	117.05	115.00	117.05	+6.17%	1,035
11/05/2026	118.99	118.99	110.25	110.25	-7.52%	1,255
11/02/2026	123.99	127.15	119.21	119.21	-2.29%	852
10/29/2026	127.44	127.44	119.70	122.00	-4.68%	6,770
10/27/2026	127.99	127.99	127.99	127.99	-1.47%	167
10/26/2026	126.00	129.90	126.00	129.90	+11.02%	2,044
10/23/2026	112.04	117.01	112.04	117.01	-1.86%	444
10/21/2026	119.22	119.22	119.22	119.22	+1.83%	599
10/20/2026	117.08	117.08	117.08	117.08	+2.45%	580
10/19/2026	113.45	114.28	113.45	114.28	-0.28%	431
10/14/2026	114.98	114.98	114.59	114.59	+2.77%	591
10/12/2026	111.50	111.50	111.50	111.50	-5.62%	209
10/05/2026	118.15	118.15	118.15	118.15	+4.09%	1,391
10/01/2026	113.00	113.50	113.00	113.50	-1.30%	3,887
09/25/2026	113.95	116.00	113.00	114.99	+0.87%	13,753
09/22/2026	115.00	115.00	108.50	114.00	-3.04%	2,190
09/22/2026	$1.63 Dividend
09/16/2026	117.57	117.57	117.57	117.57	-1.89%	583
09/15/2026	118.36	119.84	118.36	119.84	-2.02%	565
09/14/2026	126.73	126.73	118.24	122.30	+1.13%	693
09/11/2026	120.93	120.93	120.93	120.93	-4.95%	306
09/03/2026	127.24	127.24	127.24	127.24	+2.61%	521
08/27/2026	124.00	124.00	124.00	124.00	+3.59%	328
08/26/2026	119.70	119.70	119.70	119.70	+3.28%	486
08/25/2026	115.90	115.90	115.90	115.90	+1.96%	608
08/25/2026	$1.47 Earnings
08/24/2026	113.67	113.67	113.67	113.67	-0.83%	571
08/18/2026	116.58	116.58	114.62	114.62	+5.77%	985
08/17/2026	108.37	108.37	108.37	108.37	+0.57%	419
08/13/2026	106.05	107.76	106.05	107.76	+4.05%	1,185
08/12/2026	103.43	103.56	103.43	103.56	+0.70%	1,043
08/11/2026	102.84	102.84	102.84	102.84	-2.91%	484
08/10/2026	105.93	105.93	105.93	105.93	-1.24%	246
08/07/2026	107.26	107.26	107.26	107.26	0.00%	257
08/04/2026	108.10	108.10	107.26	107.26	+4.07%	589
08/03/2026	103.07	103.07	103.07	103.07	-3.26%	242
07/31/2026	104.99	106.54	104.99	106.54	+1.77%	283
07/30/2026	104.69	104.69	104.69	104.69	-1.81%	511
07/29/2026	106.63	106.63	106.62	106.62	-5.17%	684
07/28/2026	112.43	112.43	112.43	112.43	-0.009%	184
07/24/2026	112.43	118.04	112.43	112.44	+7.31%	446
07/22/2026	104.75	104.78	104.75	104.78	-3.21%	338
07/20/2026	103.56	108.50	103.56	108.25	+1.62%	4,033
07/16/2026	105.35	106.52	105.35	106.52	+1.12%	602
07/15/2026	105.34	105.34	105.34	105.34	-3.81%	486
07/08/2026	109.21	109.51	109.21	109.51	-1.74%	906
07/07/2026	111.45	111.45	111.45	111.45	+4.12%	1,371
07/06/2026	107.05	107.05	107.05	107.05	+1.43%	336
07/01/2026	103.56	105.54	103.56	105.54	+4.89%	791
06/30/2026	102.28	102.28	100.62	100.62	-0.86%	567
06/29/2026	101.38	101.59	101.38	101.49	-3.38%	561
06/23/2026	105.04	105.04	105.04	105.04	-1.83%	557
06/22/2026	107.46	107.46	107.01	107.01	-3.91%	821
06/18/2026	111.16	111.36	111.16	111.36	-5.21%	1,020
06/17/2026	117.48	117.48	117.48	117.48	-0.73%	174
06/16/2026	116.04	118.34	116.04	118.34	+2.11%	616
06/10/2026	116.51	120.33	115.89	115.89	-3.29%	1,900
06/09/2026	123.19	123.19	118.38	119.84	-6.18%	768
06/08/2026	127.73	127.73	127.73	127.73	+2.78%	283
06/05/2026	124.28	124.28	124.28	124.28	-8.86%	419
06/03/2026	136.36	136.36	136.36	136.36	+3.95%	259
06/01/2026	131.18	131.18	131.18	131.18	+0.35%	603
05/28/2026	129.21	130.74	129.21	130.73	+3.14%	1,145
05/28/2026	$2.25 Earnings
05/27/2026	132.72	132.72	126.74	126.74	-3.32%	760
05/26/2026	131.09	131.09	131.09	131.09	-4.42%	871
05/22/2026	131.55	137.15	131.55	137.15	+5.79%	1,429
05/22/2026	$13.05 Dividend
05/18/2026	129.64	129.64	129.64	129.64	+2.15%	482
05/14/2026	126.41	126.91	126.41	126.91	+1.84%	1,246
05/13/2026	124.62	124.62	124.62	124.62	-5.77%	236
05/08/2026	131.00	134.14	131.00	132.26	-0.54%	1,382
05/06/2026	132.98	132.98	132.98	132.98	+4.26%	135
05/05/2026	127.54	127.54	127.54	127.54	+7.29%	579
04/28/2026	118.87	118.87	118.87	118.87	-2.79%	237
04/27/2026	123.90	123.90	122.28	122.28	-3.35%	790
04/24/2026	126.52	126.52	126.52	126.52	+4.06%	291
04/23/2026	121.58	121.58	121.58	121.58	+5.19%	487
04/20/2026	115.58	115.58	115.58	115.58	-5.08%	507
04/17/2026	121.76	121.76	121.76	121.76	+2.03%	344
04/16/2026	116.82	119.34	116.82	119.34	+3.52%	601
04/15/2026	117.35	117.35	115.28	115.28	+1.17%	856
04/14/2026	108.79	116.99	108.79	113.95	+6.53%	1,569
04/13/2026	105.39	106.97	105.39	106.97	-1.73%	480
04/10/2026	108.85	108.85	108.85	108.85	-2.52%	219
04/06/2026	111.67	111.67	111.67	111.67	-0.30%	334
04/01/2026	112.00	112.00	112.00	112.00	+13.19%	449
03/31/2026	104.01	107.22	98.95	98.95	-2.15%	1,175
03/30/2026	100.90	101.12	100.78	101.12	-9.80%	1,410
03/26/2026	111.34	112.11	111.34	112.11	+2.37%	891
03/26/2026	$0.27 Earnings
03/25/2026	109.52	109.52	109.52	109.52	-2.35%	295
03/24/2026	112.16	112.16	112.16	112.16	-1.15%	537
03/23/2026	113.46	113.46	113.46	113.46	-3.10%	471
03/20/2026	118.04	118.04	117.09	117.09	-3.24%	834
03/18/2026	121.02	121.02	121.02	121.02	+7.05%	236
03/16/2026	113.05	113.05	113.05	113.05	-0.008%	652
03/11/2026	110.40	113.06	110.40	113.06	-1.72%	465