Nasdaq · FORTY · stock
Formula Systems (1985) Ltd. (FORTY) stock price history
Every Nasdaq trading session of Formula Systems (1985) Ltd. from Oct 20, 1997 to Nov 12, 2026: 7,072 daily bars, adjusted for splits and dividends, with minute bars from Jul 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FORTY adjusted close, 1997 to 2026
- $172.83
- All time high, 2025
- $172.83
- 52 week high, $100.32 low
- 7,072
- Daily sessions since 1997
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1997 to 2026 series and minute bars.
FORTY key facts
- Formula Systems (1985) Ltd. (FORTY) closed at $121.00 on Nov 12, 2026 on Nasdaq.
- FORTY's all time high close is $172.83, set on Dec 24, 2025; its all time low close is $2.08 on Feb 13, 2003.
- FORTY's 52 week range is $100.32 to $172.83.
- FORTY returned -15.8% over the year to Nov 12, 2026 and +16.7% over five years.
- Over ten years FORTY returned +290%, +14.6% a year compounded.
- FORTY's deepest drawdown was -92.0% from Mar 1, 2000 to Feb 13, 2003.
- DataCedar holds 7,072 daily sessions of FORTY history from Oct 20, 1997 and minute bars from Jul 15, 2026, adjusted for splits and dividends, served by the API under a key.
FORTY price chart, 1997 to 2026
FORTY returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.5% |
| 3 months | +15.2% |
| 6 months | -9.8% |
| Year to date | -20.4% |
| 1 year | -15.8% |
| 3 years | +132.1% |
| 5 years | +16.7% |
| 10 years | +290.2% |
| Since Oct 20, 1997 | +1,029% |
| Compound annual growth, 29.1 years | +8.7% |
FORTY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $172.83 on Dec 24, 2025
- All time low close
- $2.08 on Feb 13, 2003
- 52 week high
- $172.83 on Dec 24, 2025
- 52 week low
- $100.32 on Mar 31, 2026
- Deepest drawdown
- -92.0% from Mar 1, 2000 to Feb 13, 2003, recovered Aug 13, 2015
- Best single session
- +41.5% on Mar 27, 2020
- Worst single session
- -20.1% on Feb 4, 2026
- Volatility, 1 year annualised
- 53.3%
- Sessions closing higher, 1 year
- 24%
- Growth of 1 since 1997
- 11.3×
- Best calendar year
- 2009, +138%
- Worst calendar year
- 2002, -50%
FORTY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1997 starts on Oct 20, 1997; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $151.94 | $154.66 | $100.32 | $121.00 | -20.4% | 98K | 215 |
| 2025 | $74.87 | $172.83 | $71.69 | $151.94 | +90.9% | 127.8K | 250 |
| 2024 | $58.01 | $86.32 | $53.15 | $79.61 | +38.5% | 97.2K | 251 |
| 2023 | $61.57 | $71.99 | $49.26 | $57.48 | -7.0% | 87.1K | 250 |
| 2022 | $104.74 | $105.45 | $61.82 | $61.82 | -41.9% | 507.1K | 251 |
| 2021 | $73.56 | $121.94 | $67.52 | $106.46 | +47.2% | 1.4M | 252 |
| 2020 | $57.29 | $83.33 | $30.92 | $72.33 | +26.0% | 125.6K | 250 |
| 2019 | $29.53 | $61.83 | $29.53 | $57.41 | +94.4% | 66.6K | 248 |
| 2018 | $34.56 | $37.13 | $26.47 | $29.53 | -10.5% | 95.1K | 224 |
| 2017 | $32.14 | $35.65 | $28.65 | $32.98 | +3.0% | 118.2K | 220 |
| 2016 | $20.48 | $34.24 | $18.57 | $32.02 | +56.4% | 160.3K | 243 |
| 2015 | $16.41 | $27.75 | $15.75 | $20.48 | +23.3% | 266.2K | 252 |
| 2014 | $18.42 | $24.95 | $15.80 | $16.61 | -9.4% | 265.4K | 252 |
| 2013 | $11.87 | $19.45 | $11.64 | $18.32 | +64.8% | 545.8K | 243 |
| 2012 | $11.06 | $12.83 | $9.72 | $11.12 | +4.9% | 707.2K | 250 |
| 2011 | $13.57 | $14.22 | $7.99 | $10.60 | -16.9% | 1.7M | 249 |
| 2010 | $7.34 | $13.33 | $6.67 | $12.75 | +84.0% | 3.1M | 249 |
| 2009 | $2.97 | $7.78 | $2.16 | $6.93 | +137.7% | 1.9M | 246 |
| 2008 | $5.44 | $5.98 | $1.97 | $2.92 | -44.2% | 335.5K | 253 |
| 2007 | $5.38 | $6.52 | $4.78 | $5.22 | +0.7% | 478.5K | 251 |
| 2006 | $4.23 | $5.58 | $3.41 | $5.18 | +32.9% | 599.8K | 233 |
| 2005 | $5.51 | $6.96 | $3.76 | $3.90 | -24.3% | 557.6K | 243 |
| 2004 | $5.15 | $6.69 | $3.97 | $5.15 | -0.4% | 333.8K | 236 |
| 2003 | $2.56 | $5.47 | $2.03 | $5.17 | +109.2% | 735.9K | 226 |
| 2002 | $5.10 | $5.18 | $2.21 | $2.47 | -49.7% | 557K | 221 |
| 2001 | $8.65 | $11.16 | $3.41 | $4.91 | -43.0% | 2.1M | 233 |
| 2000 | $13.22 | $27.07 | $7.93 | $8.61 | -30.2% | 13.3M | 246 |
| 1999 | $7.49 | $14.98 | $6.30 | $12.33 | +68.0% | 11.3M | 237 |
| 1998 | $9.40 | $13.88 | $3.52 | $7.34 | -18.0% | 7.6M | 247 |
| 1997 | $10.13 | $10.72 | $7.60 | $8.96 | n/a | 277.8K | 51 |
FORTY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $121.00 | -0.8% |
| October 2026 | $122.00 | +6.1% |
| September 2026 | $114.99 | -8.5% |
| August 2026 | $125.72 | +16.4% |
| July 2026 | $108.02 | +5.9% |
| June 2026 | $102.01 | -23.0% |
| May 2026 | $132.54 | +10.0% |
| April 2026 | $120.52 | +20.1% |
| March 2026 | $100.32 | -4.8% |
| February 2026 | $105.37 | -30.1% |
| January 2026 | $150.72 | -0.8% |
| December 2025 | $151.94 | +11.9% |
About the FORTY data
Daily bars. 7,072 sessions from Oct 20, 1997 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 15, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 20, 1997, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AFORTY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FORTY share price history
