Formula Systems (1985) Stock Price History
NASDAQ: FORTYTechnologyEDP ServicesUSD
118.150.00 (0.00%)
At close: Oct 5, 4:00 PM ET · Delayed 15 min
FORTY price history at a glance
The price history for Formula Systems (1985) (FORTY) on this page begins on October 20, 1997, when the stock closed at $32.75; it most recently closed at $118.15 on October 5, 2026. The highest price in this record is $190.56, reached on December 22, 2025; the latest close is 38.0% below that peak. Across the 28 complete calendar years in the table, FORTY finished higher in 16 and lower in 12. Its best year was 2025 (+101.2%) and its worst was 2002 (-49.4%).
Over roughly 29 years the share price changed +260.8%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, FORTY has lost 19.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $190.56
- Date of high
- Dec 22, 2025
- Low since 1997
- $3.46
- Date of low
- Mar 2, 2009
- 52-week high
- $190.56
- 52-week low
- $102.01
- Last close
- $118.15
FORTY returns
1 week
+2.75%
1 month
-8.41%
3 months
+4.56%
6 months
-5.06%
Year to date
-29.26%
1 year
-19.53%
3 years
+87.45%
5 years
+10.11%
FORTY price return, excluding dividends.
FORTY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 118.15 | -29.26% |
| 2025 | 167.02 | +101.23% |
| 2024 | 83.00 | +27.09% |
| 2023 | 65.31 | -7.87% |
| 2022 | 70.89 | -42.82% |
| 2021 | 123.97 | +44.99% |
| 2020 | 85.50 | +25.15% |
| 2019 | 68.32 | +83.66% |
| 2018 | 37.20 | -8.26% |
| 2017 | 40.55 | +2.14% |
| 2016 | 39.70 | +50.95% |
| 2015 | 26.30 | +20.31% |
| 2014 | 21.86 | -15.60% |
| 2013 | 25.90 | +56.68% |
| 2012 | 16.53 | +11.92% |
| 2011 | 14.77 | -20.21% |
| 2010 | 18.51 | +66.91% |
| 2009 | 11.09 | +46.69% |
| 2008 | 7.56 | -42.02% |
| 2007 | 13.04 | +6.36% |
| 2006 | 12.26 | +19.03% |
| 2005 | 10.30 | -39.41% |
| 2004 | 17.00 | -0.06% |
| 2003 | 17.01 | +98.95% |
| 2002 | 8.55 | -49.41% |
| 2001 | 16.90 | -42.35% |
| 2000 | 29.31 | -30.10% |
| 1999 | 41.94 | +67.75% |
| 1998 | 25.00 | -24.24% |
| 1997* | 33.00 | +0.76% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
FORTY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 118.15 | 118.15 | 118.15 | 118.15 | 0.00% | |
| 118.15 | 118.15 | 118.15 | 118.15 | +4.10% | |
| 113.50 | 113.50 | 113.50 | 113.50 | 0.00% | |
| 113.00 | 113.50 | 113.00 | 113.50 | -1.30% | |
| 114.99 | 114.99 | 114.99 | 114.99 | 0.00% | |
| 114.99 | 114.99 | 114.99 | 114.99 | 0.00% | |
| 114.99 | 114.99 | 114.99 | 114.99 | 0.00% | |
| 113.95 | 116.00 | 113.00 | 114.99 | +0.87% | |
| 114.00 | 114.00 | 114.00 | 114.00 | 0.00% | |
| 114.00 | 114.00 | 114.00 | 114.00 | 0.00% | |
| 115.00 | 115.00 | 108.50 | 114.00 | -4.36% | |
| 119.20 | 119.20 | 119.20 | 119.20 | 0.00% | |
| 119.20 | 119.20 | 119.20 | 119.20 | 0.00% | |
| 119.20 | 119.20 | 119.20 | 119.20 | 0.00% | |
| 119.20 | 119.20 | 119.20 | 119.20 | -1.89% | |
| 120.00 | 121.50 | 120.00 | 121.50 | -2.02% | |
| 128.49 | 128.49 | 119.88 | 124.00 | +1.13% | |
| 122.61 | 122.61 | 122.61 | 122.61 | -4.95% | |
| 129.00 | 129.00 | 129.00 | 129.00 | 0.00% | |
| 129.00 | 129.00 | 129.00 | 129.00 | 0.00% | |
| 129.00 | 129.00 | 129.00 | 129.00 | 0.00% | |
| 129.00 | 129.00 | 129.00 | 129.00 | 0.00% | |
| 129.00 | 129.00 | 129.00 | 129.00 | +2.61% | |
| 125.72 | 125.72 | 125.72 | 125.72 | 0.00% | |
| 125.72 | 125.72 | 125.72 | 125.72 | 0.00% | |
| 125.72 | 125.72 | 125.72 | 125.72 | 0.00% | |
| 125.72 | 125.72 | 125.72 | 125.72 | 0.00% | |
| 125.72 | 125.72 | 125.72 | 125.72 | +3.59% | |
| 121.36 | 121.36 | 121.36 | 121.36 | +3.28% | |
| 117.51 | 117.51 | 117.51 | 117.51 | +1.96% | |
| 115.25 | 115.25 | 115.25 | 115.25 | -0.83% | |
| 116.21 | 116.21 | 116.21 | 116.21 | 0.00% | |
| 116.21 | 116.21 | 116.21 | 116.21 | 0.00% | |
| 116.21 | 116.21 | 116.21 | 116.21 | 0.00% | |
| 118.20 | 118.20 | 116.21 | 116.21 | +5.76% | |
| 109.88 | 109.88 | 109.88 | 109.88 | +0.58% | |
| 109.25 | 109.25 | 109.25 | 109.25 | 0.00% | |
| 107.52 | 109.25 | 107.52 | 109.25 | +4.05% | |
| 105.00 | 105.00 | 105.00 | 105.00 | +0.70% | |
| 104.27 | 104.27 | 104.27 | 104.27 | -2.91% | |
| 107.40 | 107.40 | 107.40 | 107.40 | -1.24% | |
| 108.75 | 108.75 | 108.75 | 108.75 | 0.00% | |
| 108.75 | 108.75 | 108.75 | 108.75 | 0.00% | |
| 108.75 | 108.75 | 108.75 | 108.75 | 0.00% | |
| 109.60 | 109.60 | 108.75 | 108.75 | +4.07% | |
| 104.50 | 104.50 | 104.50 | 104.50 | -3.26% | |
| 106.45 | 108.02 | 106.45 | 108.02 | +1.77% | |
| 106.14 | 106.14 | 106.14 | 106.14 | -1.81% | |
| 108.11 | 108.11 | 108.10 | 108.10 | -5.17% | |
| 113.99 | 113.99 | 113.99 | 113.99 | -0.01% | |
| 114.00 | 114.00 | 114.00 | 114.00 | 0.00% | |
| 113.99 | 119.68 | 113.99 | 114.00 | +7.31% | |
| 106.23 | 106.23 | 106.23 | 106.23 | 0.00% | |
| 106.20 | 106.23 | 106.20 | 106.23 | -3.21% | |
| 109.75 | 109.75 | 109.75 | 109.75 | 0.00% | |
| 105.00 | 110.00 | 105.00 | 109.75 | +1.62% | |
| 108.00 | 108.00 | 108.00 | 108.00 | 0.00% | |
| 106.81 | 108.00 | 106.81 | 108.00 | +1.12% | |
| 106.80 | 106.80 | 106.80 | 106.80 | -3.81% | |
| 111.03 | 111.03 | 111.03 | 111.03 | 0.00% | |
| 111.03 | 111.03 | 111.03 | 111.03 | 0.00% | |
| 111.03 | 111.03 | 111.03 | 111.03 | 0.00% | |
| 111.03 | 111.03 | 111.03 | 111.03 | 0.00% | |
| 110.72 | 111.03 | 110.72 | 111.03 | -1.74% | |
| 113.00 | 113.00 | 113.00 | 113.00 | +4.12% | |
| 108.53 | 108.53 | 108.53 | 108.53 | +1.43% | |
| 107.00 | 107.00 | 107.00 | 107.00 | 0.00% | |
| 105.00 | 107.00 | 105.00 | 107.00 | +4.89% | |
| 103.70 | 103.70 | 102.01 | 102.01 | -0.86% | |
| 102.79 | 103.00 | 102.79 | 102.90 | -3.38% | |
| 106.50 | 106.50 | 106.50 | 106.50 | 0.00% | |
| 106.50 | 106.50 | 106.50 | 106.50 | 0.00% | |
| 106.50 | 106.50 | 106.50 | 106.50 | 0.00% | |
| 106.50 | 106.50 | 106.50 | 106.50 | -1.83% | |
| 108.95 | 108.95 | 108.49 | 108.49 | -3.91% | |
| 112.70 | 112.90 | 112.70 | 112.90 | -5.21% | |
| 119.11 | 119.11 | 119.11 | 119.11 | -0.73% | |
| 117.65 | 119.98 | 117.65 | 119.98 | +2.11% | |
| 117.50 | 117.50 | 117.50 | 117.50 | 0.00% | |
| 117.50 | 117.50 | 117.50 | 117.50 | 0.00% | |
| 117.50 | 117.50 | 117.50 | 117.50 | 0.00% | |
| 118.13 | 122.00 | 117.50 | 117.50 | -3.29% | |
| 124.90 | 124.90 | 120.02 | 121.50 | -6.18% | |
| 129.50 | 129.50 | 129.50 | 129.50 | +2.78% | |
| 126.00 | 126.00 | 126.00 | 126.00 | -8.86% | |
| 138.25 | 138.25 | 138.25 | 138.25 | 0.00% | |
| 138.25 | 138.25 | 138.25 | 138.25 | +3.95% | |
| 133.00 | 133.00 | 133.00 | 133.00 | 0.00% | |
| 133.00 | 133.00 | 133.00 | 133.00 | +0.35% | |
| 132.54 | 132.54 | 132.54 | 132.54 | 0.00% | |
| 131.00 | 132.55 | 131.00 | 132.54 | +3.14% | |
| 134.56 | 134.56 | 128.50 | 128.50 | -3.32% | |
| 132.91 | 132.91 | 132.91 | 132.91 | -4.42% | |
| 133.37 | 139.05 | 133.37 | 139.05 | -3.76% | |
| 144.48 | 144.48 | 144.48 | 144.48 | 0.00% | |
| 144.48 | 144.48 | 144.48 | 144.48 | 0.00% | |
| 144.48 | 144.48 | 144.48 | 144.48 | 0.00% | |
| 144.48 | 144.48 | 144.48 | 144.48 | +2.15% | |
| 141.44 | 141.44 | 141.44 | 141.44 | 0.00% | |
| 140.88 | 141.44 | 140.88 | 141.44 | +1.84% | |
| 138.89 | 138.89 | 138.89 | 138.89 | -5.77% | |
| 147.40 | 147.40 | 147.40 | 147.40 | 0.00% | |
| 147.40 | 147.40 | 147.40 | 147.40 | 0.00% | |
| 146.00 | 149.50 | 146.00 | 147.40 | -0.54% | |
| 148.20 | 148.20 | 148.20 | 148.20 | 0.00% | |
| 148.20 | 148.20 | 148.20 | 148.20 | +4.26% | |
| 142.14 | 142.14 | 142.14 | 142.14 | +7.29% | |
| 132.48 | 132.48 | 132.48 | 132.48 | 0.00% | |
| 132.48 | 132.48 | 132.48 | 132.48 | 0.00% | |
| 132.48 | 132.48 | 132.48 | 132.48 | 0.00% | |
| 132.48 | 132.48 | 132.48 | 132.48 | 0.00% | |
| 132.48 | 132.48 | 132.48 | 132.48 | -2.79% | |
| 138.09 | 138.09 | 136.28 | 136.28 | -3.35% | |
| 141.00 | 141.00 | 141.00 | 141.00 | +4.06% | |
| 135.50 | 135.50 | 135.50 | 135.50 | +5.19% | |
| 128.81 | 128.81 | 128.81 | 128.81 | 0.00% | |
| 128.81 | 128.81 | 128.81 | 128.81 | 0.00% | |
| 128.81 | 128.81 | 128.81 | 128.81 | -5.08% | |
| 135.70 | 135.70 | 135.70 | 135.70 | +2.03% | |
| 130.20 | 133.00 | 130.20 | 133.00 | +3.52% | |
| 130.78 | 130.78 | 128.48 | 128.48 | +1.17% | |
| 121.25 | 130.38 | 121.25 | 127.00 | +6.53% | |
| 117.46 | 119.22 | 117.46 | 119.22 | -1.72% | |
| 121.31 | 121.31 | 121.31 | 121.31 | -2.52% | |
| 124.45 | 124.45 | 124.45 | 124.45 | 0.00% | |
| 124.45 | 124.45 | 124.45 | 124.45 | 0.00% | |
| 124.45 | 124.45 | 124.45 | 124.45 | 0.00% | |
| 124.45 | 124.45 | 124.45 | 124.45 | -0.30% | |
| 124.83 | 124.83 | 124.83 | 124.83 | 0.00% | |
| 124.83 | 124.83 | 124.83 | 124.83 | +13.19% | |
| 115.92 | 119.50 | 110.28 | 110.28 | -2.15% | |
| 112.45 | 112.70 | 112.32 | 112.70 | -9.80% | |
| 124.95 | 124.95 | 124.95 | 124.95 | 0.00% | |
| 124.09 | 124.95 | 124.09 | 124.95 | +2.37% | |
| 122.06 | 122.06 | 122.06 | 122.06 | -2.35% | |
| 125.00 | 125.00 | 125.00 | 125.00 | -1.15% | |
| 126.45 | 126.45 | 126.45 | 126.45 | -3.10% | |
| 131.55 | 131.55 | 130.50 | 130.50 | -3.25% | |
| 134.88 | 134.88 | 134.88 | 134.88 | 0.00% | |
| 134.88 | 134.88 | 134.88 | 134.88 | +7.06% | |
| 125.99 | 125.99 | 125.99 | 125.99 | 0.00% | |
| 125.99 | 125.99 | 125.99 | 125.99 | -0.01% | |
| 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | |
| 126.00 | 126.00 | 126.00 | 126.00 | 0.00% | |
| 123.04 | 126.00 | 123.04 | 126.00 | -1.72% | |
| 128.20 | 128.20 | 128.20 | 128.20 | 0.00% | |
| 128.20 | 128.20 | 128.20 | 128.20 | 0.00% | |
| 128.20 | 128.20 | 128.20 | 128.20 | 0.00% | |
| 128.20 | 128.20 | 128.20 | 128.20 | 0.00% | |
| 123.09 | 132.16 | 123.09 | 128.20 | +9.45% | |
| 124.10 | 124.10 | 117.13 | 117.13 | +1.12% | |
| 115.83 | 115.83 | 115.83 | 115.83 | 0.00% | |
| 115.83 | 115.83 | 115.83 | 115.83 | +0.64% | |
| 119.30 | 119.30 | 115.09 | 115.09 | +0.08% | |
| 115.00 | 115.00 | 115.00 | 115.00 | 0.00% | |
| 115.00 | 115.00 | 115.00 | 115.00 | 0.00% | |
| 115.00 | 115.00 | 115.00 | 115.00 | -4.72% | |
| 120.70 | 120.70 | 120.70 | 120.70 | -1.07% | |
| 122.00 | 122.00 | 122.00 | 122.00 | 0.00% | |
| 122.00 | 122.00 | 122.00 | 122.00 | +2.82% | |
| 118.65 | 118.65 | 118.65 | 118.65 | 0.00% | |
| 118.65 | 118.65 | 118.65 | 118.65 | 0.00% | |
| 119.70 | 120.18 | 118.64 | 118.65 | -11.12% | |
| 133.50 | 133.50 | 133.50 | 133.50 | 0.00% | |
| 133.50 | 133.50 | 133.50 | 133.50 | +0.85% | |
| 132.38 | 132.38 | 132.38 | 132.38 | 0.00% | |
| 132.38 | 132.38 | 132.38 | 132.38 | 0.00% | |
| 132.38 | 132.38 | 132.38 | 132.38 | 0.00% | |
| 134.08 | 134.74 | 132.38 | 132.38 | -20.10% | |
| 165.68 | 165.68 | 165.68 | 165.68 | 0.00% | |
| 165.68 | 165.68 | 165.68 | 165.68 | 0.00% | |
| 165.68 | 165.68 | 165.68 | 165.68 | 0.00% | |
| 165.68 | 165.68 | 165.68 | 165.68 | 0.00% | |
| 165.68 | 165.68 | 165.68 | 165.68 | 0.00% | |
| 165.68 | 165.68 | 165.68 | 165.68 | +0.41% | |
| 150.14 | 165.09 | 150.14 | 165.00 | +1.06% | |
| 163.27 | 163.27 | 163.27 | 163.27 | 0.00% | |
| 163.27 | 163.27 | 163.27 | 163.27 | 0.00% | |
| 163.27 | 163.27 | 163.27 | 163.27 | -3.96% | |
| 170.01 | 170.01 | 170.01 | 170.01 | 0.00% | |
| 170.01 | 170.01 | 170.01 | 170.01 | 0.00% | |
| 170.01 | 170.01 | 170.01 | 170.01 | +0.01% | |
| 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | |
| 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | |
| 170.00 | 170.00 | 170.00 | 170.00 | 0.00% | |
| 169.96 | 170.00 | 169.96 | 170.00 | +2.45% | |
| 165.93 | 165.93 | 165.93 | 165.93 | 0.00% | |
| 165.93 | 165.93 | 165.93 | 165.93 | -0.65% | |
| 167.02 | 167.02 | 167.02 | 167.02 | 0.00% | |
| 167.02 | 167.02 | 167.02 | 167.02 | 0.00% | |
| 167.02 | 167.02 | 167.02 | 167.02 | 0.00% | |
| 167.02 | 167.02 | 167.02 | 167.02 | 0.00% | |
| 167.02 | 167.02 | 167.02 | 167.02 | 0.00% | |
| 167.02 | 167.02 | 167.02 | 167.02 | -12.35% | |
| 190.56 | 190.56 | 190.56 | 190.56 | 0.00% | |
| 190.56 | 190.56 | 190.56 | 190.56 | +7.00% | |
| 178.10 | 178.10 | 178.10 | 178.10 | 0.00% | |
| 178.10 | 178.10 | 178.10 | 178.10 | 0.00% | |
| 180.00 | 180.00 | 178.10 | 178.10 | -3.29% | |
| 170.00 | 184.16 | 170.00 | 184.16 | +5.42% | |
| 174.69 | 174.69 | 174.69 | 174.69 | 0.00% | |
| 174.69 | 174.69 | 174.69 | 174.69 | 0.00% | |
| 174.69 | 174.69 | 174.69 | 174.69 | 0.00% | |
| 174.69 | 174.69 | 174.69 | 174.69 | 0.00% | |
| 174.69 | 174.69 | 174.69 | 174.69 | 0.00% | |
| 171.60 | 175.00 | 171.60 | 174.69 | +3.43% | |
| 168.90 | 168.90 | 168.90 | 168.90 | 0.00% | |
| 168.90 | 168.90 | 168.90 | 168.90 | 0.00% | |
| 168.90 | 168.90 | 168.90 | 168.90 | 0.00% | |
| 168.90 | 168.90 | 168.90 | 168.90 | 0.00% | |
| 168.90 | 168.90 | 168.90 | 168.90 | +5.56% | |
| 160.00 | 160.00 | 160.00 | 160.00 | 0.00% | |
| 160.00 | 160.00 | 160.00 | 160.00 | +6.84% | |
| 149.75 | 149.75 | 149.75 | 149.75 | 0.00% | |
| 149.75 | 149.75 | 149.75 | 149.75 | 0.00% | |
| 149.75 | 149.75 | 149.75 | 149.75 | 0.00% | |
| 149.75 | 149.75 | 149.75 | 149.75 | 0.00% | |
| 149.75 | 149.75 | 149.75 | 149.75 | -7.02% | |
| 161.05 | 161.05 | 161.05 | 161.05 | 0.00% | |
| 161.05 | 161.05 | 161.05 | 161.05 | 0.00% | |
| 169.03 | 169.03 | 161.05 | 161.05 | +1.61% | |
| 158.50 | 158.50 | 158.50 | 158.50 | 0.00% | |
| 158.50 | 158.50 | 158.50 | 158.50 | 0.00% | |
| 158.50 | 158.50 | 158.50 | 158.50 | 0.00% | |
| 156.01 | 158.50 | 155.38 | 158.50 | +7.09% | |
| 148.00 | 148.00 | 148.00 | 148.00 | 0.00% | |
| 148.65 | 148.65 | 148.00 | 148.00 | +0.51% | |
| 147.25 | 147.25 | 147.25 | 147.25 | 0.00% | |
| 147.25 | 147.25 | 147.25 | 147.25 | 0.00% | |
| 147.25 | 147.25 | 147.25 | 147.25 | 0.00% | |
| 147.37 | 147.37 | 147.25 | 147.25 | +5.18% | |
| 140.00 | 140.00 | 140.00 | 140.00 | 0.00% | |
| 140.00 | 140.00 | 140.00 | 140.00 | +1.86% | |
| 144.55 | 144.55 | 137.45 | 137.45 | -3.80% | |
| 142.88 | 142.88 | 142.88 | 142.88 | 0.00% | |
| 142.88 | 142.88 | 142.88 | 142.88 | -3.46% | |
| 148.00 | 148.00 | 148.00 | 148.00 | +4.41% | |
| 141.75 | 141.75 | 141.75 | 141.75 | 0.00% | |
| 141.75 | 141.75 | 141.75 | 141.75 | 0.00% | |
| 141.75 | 141.75 | 141.75 | 141.75 | 0.00% | |
| 141.75 | 141.75 | 141.75 | 141.75 | 0.00% | |
| 141.75 | 141.75 | 141.75 | 141.75 | -1.21% | |
| 143.49 | 143.49 | 143.49 | 143.49 | 0.00% | |
| 143.49 | 143.49 | 143.49 | 143.49 | 0.00% | |
| 142.23 | 143.49 | 142.00 | 143.49 | -4.06% | |
| 149.57 | 149.57 | 149.57 | 149.57 | 0.00% | |
| 149.57 | 149.57 | 149.57 | 149.57 | +1.87% | |
| 151.31 | 151.31 | 146.82 | 146.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FORTY chart for longer ranges.