Daily trading records

Formula Systems (1985) Historical Stock Prices by Trading Day

Direct answer

Review 43 recent trading days for Formula Systems (1985).

The verified trading-day record runs from June 10, 2026 through October 5, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Formula Systems (1985) email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Formula Systems (1985)'s price trend and period performance.

The chart connects verified session closes from June 10, 2026 through October 5, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.76%

From the September 15, 2026 close of $121.4999 to $118.145 on October 5, 2026.

20-session performance

+8.64%

From the August 4, 2026 close of $108.75 to $118.145 on October 5, 2026.

Formula Systems (1985) Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$118.145$118.145$118.145$118.1451,392+$4.645 (+4.09%)
$113.00$113.50$113.00$113.503,888-$1.49 (-1.30%)
$113.95$116.00$113.00$114.9913,754+$0.99 (+0.87%)
$115.00$115.0001$108.50$114.002,190-$5.20 (-4.36%)
$119.20$119.20$119.20$119.20584-$2.2999 (-1.89%)
$120.00$121.4999$120.00$121.4999565-$2.5001 (-2.02%)
$128.4899$128.4899$119.875$124.00693+$1.39 (+1.13%)
$122.61$122.61$122.61$122.61306-$6.39 (-4.95%)
$129.00$129.00$129.00$129.00521+$3.28 (+2.61%)
$125.72$125.72$125.72$125.72329+$4.36 (+3.59%)
$121.36$121.36$121.36$121.36487+$3.85 (+3.28%)
$117.51$117.51$117.51$117.51608+$2.26 (+1.96%)
$115.25$115.25$115.25$115.25571-$0.96 (-0.83%)
$118.20$118.20$116.21$116.21985+$6.335 (+5.77%)
$109.875$109.875$109.875$109.875419+$0.625 (+0.57%)
$107.52$109.25$107.52$109.251,185+$4.25 (+4.05%)
$105.00$105.00$105.00$105.00544+$0.73 (+0.70%)
$104.27$104.27$104.27$104.27484-$3.13 (-2.91%)
$107.40$107.40$107.40$107.40246-$1.35 (-1.24%)
$108.75$108.75$108.75$108.75257$0.00 (0.00%)
$109.60$109.60$108.75$108.75589+$4.2499 (+4.07%)
$104.5001$104.5001$104.5001$104.5001242-$3.52 (-3.26%)
$106.45$108.0201$106.45$108.0201284+$1.8801 (+1.77%)
$106.14$106.14$106.14$106.14511-$1.9599 (-1.81%)
$108.11$108.11$108.0999$108.0999684-$5.8901 (-5.17%)
$113.99$113.99$113.99$113.99185-$0.01 (-0.01%)
$113.99$119.68$113.99$114.00446+$7.77 (+7.31%)
$106.20$106.23$106.20$106.23339-$3.52 (-3.21%)
$105.00$110.00$105.00$109.754,033+$1.75 (+1.62%)
$106.81$108.00$106.81$108.00603+$1.20 (+1.12%)
$106.80$106.80$106.80$106.80487-$4.23 (-3.81%)
$110.72$111.03$110.72$111.03907-$1.97 (-1.74%)
$113.00$113.00$113.00$113.001,371+$4.47 (+4.12%)
$108.53$108.53$108.53$108.53337+$1.53 (+1.43%)
$105.00$107.00$105.00$107.00791+$4.99 (+4.89%)
$103.70$103.70$102.01$102.01568-$0.89 (-0.86%)
$102.79$103.00$102.79$102.90562-$3.60 (-3.38%)
$106.50$106.50$106.50$106.50558-$1.99 (-1.83%)
$108.95$108.95$108.49$108.49822-$4.41 (-3.91%)
$112.70$112.90$112.70$112.901,021-$6.21 (-5.21%)
$119.11$119.11$119.11$119.11175-$0.87 (-0.73%)
$117.65$119.98$117.65$119.98617+$2.48 (+2.11%)
$118.13$122.00$117.50$117.501,901No prior close

Verified data

Trading days shown
43
Coverage start
June 10, 2026
Coverage end
October 5, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Formula Systems (1985) company profile.Review Formula Systems (1985) valuation and profitability metrics.

Read the frequently asked questions.

What is Formula Systems (1985)'s latest verified closing price?

Formula Systems (1985) closed at $118.145 on October 5, 2026.

What period does Formula Systems (1985)'s price history cover?

The page shows 43 verified sessions from June 10, 2026 through October 5, 2026.

What data is included in Formula Systems (1985)'s daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Formula Systems (1985)'s price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Formula Systems (1985)'s daily prices?

Daily aggregate prices are provided by Polygon.