Formula Systems (1985) Ltd. - Price History
Monthly price history for FORTY (Formula Systems (1985) Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $80.95 | $80.95 |
| March 2024 | $83.01 | $83.01 |
| February 2024 | $76.76 | $76.76 |
| January 2024 | $66.62 | $66.62 |
| December 2023 | $65.31 | $65.31 |
| November 2023 | $60.75 | $60.75 |
| October 2023 | $58.09 | $58.09 |
| September 2023 | $75.16 | $75.16 |
| August 2023 | $73.40 | $73.40 |
| July 2023 | $71.81 | $71.81 |
| June 2023 | $74.50 | $74.50 |
| May 2023 | $69.15 | $69.79 |
| April 2023 | $62.27 | $62.85 |
| March 2023 | $65.04 | $65.64 |
| February 2023 | $67.67 | $68.30 |
| January 2023 | $78.06 | $78.79 |
| December 2022 | $70.24 | $70.89 |
| November 2022 | $81.06 | $82.43 |
| October 2022 | $78.88 | $80.21 |
| September 2022 | $80.98 | $82.34 |
| August 2022 | $101.77 | $103.48 |
| July 2022 | $101.67 | $103.38 |
| June 2022 | $91.26 | $92.80 |
| May 2022 | $91.60 | $93.14 |
| April 2022 | $95.40 | $97.01 |
| March 2022 | $98.24 | $100.68 |
| February 2022 | $103.30 | $105.88 |
| January 2022 | $111.03 | $113.80 |
| December 2021 | $120.95 | $123.97 |
| November 2021 | $115.80 | $118.69 |
| October 2021 | $105.79 | $108.43 |
| September 2021 | $95.78 | $98.17 |
| August 2021 | $95.05 | $97.42 |
| July 2021 | $85.67 | $88.51 |
| June 2021 | $87.11 | $90 |
| May 2021 | $84.45 | $87.25 |
| April 2021 | $91.37 | $94.40 |
| March 2021 | $85.95 | $88.80 |
| February 2021 | $77.53 | $80.10 |
| January 2021 | $83.04 | $86.40 |
| December 2020 | $82.17 | $85.50 |
| November 2020 | $76.40 | $79.50 |
| October 2020 | $81.88 | $85.20 |
| September 2020 | $74.44 | $77.46 |
| August 2020 | $88.85 | $92.97 |
| July 2020 | $82.97 | $86.81 |
| June 2020 | $74.16 | $77.59 |
| May 2020 | $73.58 | $76.99 |
| April 2020 | $65.96 | $69.01 |
| March 2020 | $51.13 | $53.50 |
| February 2020 | $65 | $68.01 |
| January 2020 | $66.79 | $69.88 |
| December 2019 | $65.22 | $68.24 |
| November 2019 | $66.54 | $70.10 |
| October 2019 | $64.55 | $68 |
| September 2019 | $60.56 | $63.80 |
| August 2019 | $58.24 | $61.87 |
| July 2019 | $52.95 | $56.25 |
| June 2019 | $46.59 | $49.50 |
| May 2019 | $44.32 | $47.09 |
| April 2019 | $45.65 | $48.50 |
| March 2019 | $39.53 | $42 |
| February 2019 | $39.16 | $41.60 |
| January 2019 | $34.87 | $37.05 |
| December 2018 | $33.55 | $35.64 |
| November 2018 | $33.32 | $35.74 |
| October 2018 | $34.73 | $37.26 |
| September 2018 | $40.31 | $43.24 |
| August 2018 | $37.50 | $40.23 |
| July 2018 | $31.84 | $34.16 |
| June 2018 | $32.93 | $35.33 |
| May 2018 | $34.93 | $37.80 |
| April 2018 | $33.60 | $36.36 |
| March 2018 | $33.45 | $36.20 |
| February 2018 | $35.11 | $38 |
| January 2018 | $39.68 | $42.94 |
| December 2017 | $37.47 | $40.55 |
| November 2017 | $38.62 | $41.79 |
| October 2017 | $38.35 | $41.50 |
| September 2017 | $39.01 | $42.56 |
| August 2017 | $35.19 | $38.40 |
| July 2017 | $33.91 | $37 |
| June 2017 | $33.79 | $36.87 |
| May 2017 | $38.22 | $41.70 |
| April 2017 | $35.28 | $38.50 |
| March 2017 | $36.04 | $39.32 |
| February 2017 | $36.47 | $39.79 |
| January 2017 | $35.74 | $39 |
| December 2016 | $36.38 | $39.70 |
| November 2016 | $37.30 | $41.18 |
| October 2016 | $34.96 | $38.60 |
| September 2016 | $34.43 | $38.01 |
| August 2016 | $36.38 | $40.17 |
| July 2016 | $33.73 | $37.24 |
| June 2016 | $28.49 | $31.79 |
| May 2016 | $28.40 | $31.69 |
| April 2016 | $28.06 | $31.31 |
| March 2016 | $26.89 | $30 |
| February 2016 | $27.34 | $30.50 |
| January 2016 | $22.64 | $25.26 |
| December 2015 | $23.24 | $26.30 |
| November 2015 | $24.71 | $27.96 |
| October 2015 | $25.45 | $28.80 |
| September 2015 | $24.08 | $27.25 |
| August 2015 | $28.68 | $32.45 |
| July 2015 | $26.89 | $30.43 |
| June 2015 | $23.59 | $27.01 |
| May 2015 | $24.28 | $27.80 |
| April 2015 | $23.36 | $26.74 |
| March 2015 | $24.44 | $27.98 |
| February 2015 | $21.24 | $24.32 |
| January 2015 | $17.99 | $20.60 |
| December 2014 | $18.85 | $22.10 |
| November 2014 | $19.21 | $22.52 |
| October 2014 | $21.40 | $25.09 |
| September 2014 | $21.92 | $25.70 |
| August 2014 | $22.90 | $26.85 |
| July 2014 | $23.03 | $27 |
| June 2014 | $24.13 | $28.79 |
| May 2014 | $25.39 | $30.30 |
| April 2014 | $25.24 | $30.12 |
| March 2014 | $25.68 | $30.65 |
| February 2014 | $22.50 | $26.85 |
| January 2014 | $21.53 | $25.69 |
| December 2013 | $20.80 | $25.10 |
| November 2013 | $20.51 | $24.75 |
| October 2013 | $21.35 | $25.77 |
| September 2013 | $20.78 | $25.08 |
| August 2013 | $18.89 | $22.80 |
| July 2013 | $19.08 | $23.03 |
| June 2013 | $17.71 | $21.75 |
| May 2013 | $17.65 | $21.67 |
| April 2013 | $16.96 | $20.83 |
| March 2013 | $15.53 | $19.07 |
| February 2013 | $14.78 | $18.15 |
| January 2013 | $13.73 | $16.86 |
| December 2012 | $12.62 | $15.49 |
| November 2012 | $13.16 | $16.16 |
| October 2012 | $12.79 | $15.70 |
| September 2012 | $12.90 | $15.84 |
| August 2012 | $11.66 | $14.31 |
| July 2012 | $11.72 | $14.39 |
| June 2012 | $13.36 | $16.41 |
| May 2012 | $13.02 | $15.99 |
| April 2012 | $13.32 | $16.35 |
| March 2012 | $13.60 | $16.70 |
| February 2012 | $12.61 | $15.48 |
| January 2012 | $12.72 | $15.62 |
| December 2011 | $12.03 | $14.77 |
| November 2011 | $13.05 | $16.02 |
| October 2011 | $12.57 | $15.43 |
| September 2011 | $9.75 | $11.97 |
| August 2011 | $13.38 | $16.43 |
| July 2011 | $14.77 | $18.14 |
| June 2011 | $13.89 | $17.05 |
| May 2011 | $15.15 | $18.60 |
| April 2011 | $15.52 | $19.85 |
| March 2011 | $14.93 | $19.09 |
| February 2011 | $14.78 | $18.90 |
| January 2011 | $14.23 | $18.20 |
| December 2010 | $14.47 | $18.51 |
| November 2010 | $12.82 | $16.40 |
| October 2010 | $11.02 | $14.10 |
| September 2010 | $11.23 | $14.36 |
| August 2010 | $10.76 | $13.76 |
| July 2010 | $10.17 | $13.01 |
| June 2010 | $9.98 | $12.77 |
| May 2010 | $9.77 | $12.50 |
| April 2010 | $10.02 | $12.82 |
| March 2010 | $11.20 | $15.80 |
| February 2010 | $8.72 | $12.29 |
| January 2010 | $7.72 | $10.89 |
| December 2009 | $7.86 | $11.09 |
| November 2009 | $7.39 | $10.42 |
| October 2009 | $7.33 | $10.34 |
| September 2009 | $6.72 | $9.47 |
| August 2009 | $6.15 | $8.67 |
| July 2009 | $5.47 | $7.71 |
| June 2009 | $5.63 | $7.94 |
| May 2009 | $5.16 | $7.27 |
| April 2009 | $3.87 | $5.46 |
| March 2009 | $3.23 | $4.55 |
| February 2009 | $2.92 | $4.12 |
| January 2009 | $2.85 | $4.02 |
| December 2008 | $3.31 | $6.53 |
| November 2008 | $2.95 | $5.83 |
| October 2008 | $3.77 | $7.44 |
| September 2008 | $5.30 | $10.45 |
| August 2008 | $5.25 | $10.36 |
| July 2008 | $5.16 | $10.18 |
| June 2008 | $5.19 | $10.24 |
| May 2008 | $6.13 | $12.10 |
| April 2008 | $6.20 | $12.24 |
| March 2008 | $6.52 | $13.60 |
| February 2008 | $6.13 | $12.77 |
| January 2008 | $5.85 | $12.19 |
| December 2007 | $5.92 | $12.35 |
| November 2007 | $6.70 | $13.96 |
| October 2007 | $6.77 | $14.12 |
| September 2007 | $6.55 | $13.66 |
| August 2007 | $6.26 | $13.06 |
| July 2007 | $6.11 | $12.73 |
| June 2007 | $6.88 | $14.35 |
| May 2007 | $6.73 | $14.04 |
| April 2007 | $6.71 | $13.98 |
| March 2007 | $6.05 | $12.62 |
| February 2007 | $6.24 | $13 |
| January 2007 | $5.80 | $12.10 |
| December 2006 | $5.88 | $12.26 |
| November 2006 | $5.40 | $12.55 |
| October 2006 | $4.49 | $10.42 |
| September 2006 | $4.20 | $9.75 |
| August 2006 | $4.62 | $10.73 |
| July 2006 | $4.58 | $10.64 |
| June 2006 | $4.74 | $11 |
| May 2006 | $5 | $11.62 |
| April 2006 | $5.52 | $12.83 |
| March 2006 | $4.41 | $10.25 |
| February 2006 | $4.31 | $10.02 |
| January 2006 | $4.52 | $10.49 |
| December 2005 | $4.43 | $10.30 |
| November 2005 | $4.55 | $10.57 |
| October 2005 | $4.73 | $10.99 |
| September 2005 | $4.89 | $11.35 |
| August 2005 | $4.92 | $11.44 |
| July 2005 | $5.41 | $12.56 |
| June 2005 | $5.20 | $12.09 |
| May 2005 | $6.26 | $14.55 |
| April 2005 | $6.12 | $17.80 |
| March 2005 | $6.36 | $18.50 |
| February 2005 | $6.40 | $18.62 |
| January 2005 | $6.02 | $17.51 |
| December 2004 | $5.84 | $17 |
| November 2004 | $5.22 | $15.17 |
| October 2004 | $5 | $14.56 |
| September 2004 | $5.59 | $16.25 |
| August 2004 | $5.44 | $15.84 |
| July 2004 | $5.84 | $17 |
| June 2004 | $6.70 | $19.50 |
| May 2004 | $6.43 | $18.70 |
| April 2004 | $6.46 | $18.79 |
| March 2004 | $6.85 | $19.92 |
| February 2004 | $6.82 | $19.85 |
| January 2004 | $6.23 | $18.12 |
| December 2003 | $5.87 | $17.07 |
| November 2003 | $5.71 | $16.62 |
| October 2003 | $5.61 | $16.31 |
| September 2003 | $4.40 | $12.80 |
| August 2003 | $4.32 | $12.57 |
| July 2003 | $4.02 | $11.70 |
| June 2003 | $4.92 | $14.30 |
| May 2003 | $3.93 | $11.42 |
| April 2003 | $3.85 | $11.19 |
| March 2003 | $2.65 | $7.72 |
| February 2003 | $2.70 | $7.85 |
| January 2003 | $2.81 | $8.17 |
| December 2002 | $2.80 | $8.16 |
| November 2002 | $3.68 | $10.72 |
| October 2002 | $2.94 | $8.55 |
| September 2002 | $3.09 | $8.99 |
| August 2002 | $3.99 | $11.60 |
| July 2002 | $3.63 | $10.55 |
| June 2002 | $3.51 | $10.20 |
| May 2002 | $3.56 | $10.36 |
| April 2002 | $2.93 | $8.53 |
| March 2002 | $4.24 | $12.35 |
| February 2002 | $4.41 | $12.82 |
| January 2002 | $4.85 | $14.11 |
| December 2001 | $5.57 | $16.21 |
| November 2001 | $5.33 | $15.50 |
| October 2001 | $4.16 | $12.10 |
| September 2001 | $4.50 | $13.10 |
| August 2001 | $5.64 | $16.40 |
| July 2001 | $6.33 | $19.67 |
| June 2001 | $6.66 | $20.70 |
| May 2001 | $7.79 | $24.20 |
| April 2001 | $8.32 | $25.85 |
| March 2001 | $6.72 | $20.88 |
| February 2001 | $9.58 | $29.75 |
| January 2001 | $9.92 | $30.81 |
| December 2000 | $9.43 | $29.31 |
| November 2000 | $12.35 | $38.38 |
| October 2000 | $10.66 | $33.12 |
| September 2000 | $13.28 | $41.25 |
| August 2000 | $16.41 | $51 |
| July 2000 | $15.71 | $48.81 |
| June 2000 | $17.06 | $53 |
| May 2000 | $16.29 | $50.62 |
| April 2000 | $17.06 | $53 |
| March 2000 | $19.63 | $61 |
| February 2000 | $26.55 | $82.50 |
| January 2000 | $15.77 | $49 |
| December 1999 | $13.50 | $41.94 |
| November 1999 | $11.26 | $35 |
| October 1999 | $8.05 | $25 |
| September 1999 | $7.96 | $24.75 |
| August 1999 | $7.92 | $24.62 |
| July 1999 | $8.65 | $26.88 |
| June 1999 | $9.88 | $30.69 |
| May 1999 | $7.52 | $23.38 |
| April 1999 | $8.05 | $25 |
| March 1999 | $8.27 | $25.69 |
| February 1999 | $7.96 | $24.75 |
| January 1999 | $7.40 | $23 |
| December 1998 | $8.05 | $25 |
| November 1998 | $8.05 | $25 |
| October 1998 | $7.24 | $22.50 |
| September 1998 | $6.44 | $20 |
| August 1998 | $7.88 | $24.50 |
| July 1998 | $11.08 | $34.44 |
| June 1998 | $11.22 | $34.88 |
| May 1998 | $13.58 | $42.19 |
| April 1998 | $13.12 | $40.75 |
| March 1998 | $13.03 | $40.50 |
| February 1998 | $10.14 | $31.50 |
| January 1998 | $8.45 | $26.25 |
| December 1997 | $9.82 | $30.50 |
| November 1997 | $10.74 | $33.38 |
| October 1997 | $10.30 | $32 |
FORTY
Price: $74.60
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 0.86%
Payout Ratio: 15.68%
Payout Ratio Range:
Dividend Per Share: 0.64 USD
Earnings Per Share: 4.07 USD
P/E Ratio: 17.17
Exchange: NMS
Sector: Technology
Industry: Information Technology Services
Volume: 990
Market Capitalization: 1.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: -1.97%
DGR5: 30.00%
DGR10: 24.90%