Indicators

Formula Sys [1985] ADR (NQ: FORTY )

78.58 +0.36 (+0.46%)

Streaming Delayed Price Updated: 9:57 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	2.825	2.832	2.825	2.832	452	-0.13(-4.29%)
Jan 29, 2009	2.938	2.959	2.937	2.959	5,293	-0.01(-0.24%)
Jan 28, 2009	2.858	2.966	2.832	2.966	6,318	+0.05(+1.69%)
Jan 27, 2009	2.712	2.931	2.712	2.917	16,691	-0.04(-1.43%)
Jan 26, 2009	2.832	2.959	2.832	2.959	15,188	+0.05(+1.69%)
Jan 23, 2009	2.656	2.910	2.656	2.910	6,890	-0.06(-1.90%)
Jan 22, 2009	2.903	3.156	2.670	2.966	11,659	-0.13(-4.32%)
Jan 21, 2009	3.036	3.135	2.973	3.100	8,579	+0.07(+2.33%)
Jan 20, 2009	3.205	3.332	2.832	3.029	55,743	-0.01(-0.23%)
Jan 16, 2009	3.205	3.205	2.797	3.036	31,228	-0.06(-2.05%)
Jan 15, 2009	3.142	3.382	2.522	3.100	16,891	+0.00(+0.00%)
Jan 14, 2009	3.473	3.473	2.959	3.100	24,596	-0.56(-15.38%)
Jan 13, 2009	3.994	3.994	3.367	3.663	54,238	-0.44(-10.65%)
Jan 12, 2009	4.051	4.107	3.875	4.100	74,486	+0.03(+0.69%)
Jan 09, 2009	4.234	4.234	3.945	4.072	58,569	-0.04(-0.86%)
Jan 08, 2009	4.051	4.410	3.522	4.107	123,720	+0.11(+2.64%)
Jan 07, 2009	4.027	4.218	4.002	4.002	243,376	-0.03(-0.63%)
Jan 06, 2009	4.178	4.379	4.027	4.027	112,572	+0.01(+0.25%)
Jan 05, 2009	3.901	4.309	3.825	4.017	109,398	+0.21(+5.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.