Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formula Sys [1985] ADR (NQ: FORTY )

81.21 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 8.813 8.813 8.813 8.813 0 +0.00(+0.00%)
Jan 28, 2005 8.813 8.813 8.813 8.813 397 -0.03(-0.34%)
Jan 27, 2005 8.844 8.844 8.844 8.844 596 -0.46(-4.98%)
Jan 26, 2005 9.186 9.307 9.186 9.307 596 -0.11(-1.12%)
Jan 25, 2005 9.412 9.412 9.412 9.412 0 +0.00(+0.00%)
Jan 24, 2005 9.775 9.775 9.407 9.412 3,808 -0.22(-2.30%)
Jan 21, 2005 9.584 9.634 9.584 9.634 993 +0.12(+1.27%)
Jan 20, 2005 9.689 9.689 9.513 9.513 5,042 -0.15(-1.56%)
Jan 19, 2005 9.563 9.664 9.382 9.664 2,864 +0.20(+2.07%)
Jan 18, 2005 9.266 9.468 9.266 9.468 6,399 +0.65(+7.36%)
Jan 14, 2005 8.889 8.889 8.808 8.818 2,582 -0.07(-0.79%)
Jan 13, 2005 8.889 8.889 8.889 8.889 2,185 -0.02(-0.17%)
Jan 12, 2005 9.010 9.010 8.904 8.904 1,770 -0.18(-1.94%)
Jan 11, 2005 9.448 9.448 9.050 9.080 4,370 -0.28(-3.01%)
Jan 10, 2005 9.659 9.659 9.166 9.362 12,993 -0.28(-2.87%)
Jan 07, 2005 9.337 9.674 9.337 9.639 16,102 +0.29(+3.12%)
Jan 06, 2005 9.070 9.528 9.070 9.347 25,875 +0.48(+5.39%)
Jan 05, 2005 9.110 9.110 8.869 8.869 2,405 -0.24(-2.65%)
Jan 04, 2005 9.438 9.438 9.110 9.110 18,574 +0.09(+1.00%)
Jan 03, 2005 9.161 9.312 9.020 9.020 20,115 +0.46(+5.41%)
Dec 31, 2004 8.335 8.778 8.335 8.557 3,377 +0.22(+2.66%)
Dec 30, 2004 8.179 8.426 8.179 8.335 3,973 +0.03(+0.36%)
Dec 29, 2004 8.305 8.501 8.305 8.305 5,165 +0.60(+7.77%)
Dec 28, 2004 7.369 7.716 7.369 7.706 2,781 +0.46(+6.32%)
Dec 27, 2004 7.248 7.248 7.248 7.248 0 +0.00(+0.00%)
Dec 23, 2004 7.147 7.248 7.147 7.248 3,178 -0.30(-4.00%)
Dec 22, 2004 7.550 7.701 7.425 7.550 3,377 -0.13(-1.65%)
Dec 21, 2004 7.787 7.787 7.676 7.676 1,192 -0.11(-1.42%)
Dec 20, 2004 7.787 7.802 7.787 7.787 993 +0.02(+0.19%)
Dec 17, 2004 7.772 7.772 7.772 7.772 993 -0.36(-4.46%)
Dec 16, 2004 8.134 8.134 8.134 8.134 0 +0.00(+0.00%)
Dec 15, 2004 7.751 8.134 7.751 8.134 6,953 +0.23(+2.93%)
Dec 14, 2004 7.902 7.902 7.902 7.902 0 +0.00(+0.00%)
Dec 13, 2004 7.797 7.902 7.772 7.902 1,390 +0.00(+0.06%)
Dec 10, 2004 7.898 7.898 7.898 7.898 198 +0.01(+0.07%)
Dec 09, 2004 8.174 8.174 7.892 7.892 1,192 -0.39(-4.68%)
Dec 08, 2004 8.562 8.562 8.280 8.280 1,390 +0.00(+0.00%)
Dec 07, 2004 8.295 8.355 8.255 8.280 5,364 +0.31(+3.85%)
Dec 06, 2004 7.661 7.973 7.661 7.973 4,966 +0.17(+2.20%)
Dec 03, 2004 7.801 7.801 7.801 7.801 0 +0.00(+0.00%)
Dec 02, 2004 7.802 7.802 7.801 7.801 993 +0.22(+2.91%)
Dec 01, 2004 7.600 7.600 7.581 7.581 1,390 -0.05(-0.72%)
Nov 30, 2004 7.605 7.701 7.605 7.636 1,192 -0.13(-1.62%)
Nov 29, 2004 7.807 7.807 7.761 7.761 3,377 -0.05(-0.58%)
Nov 26, 2004 8.149 8.149 7.797 7.807 2,781 -0.47(-5.66%)
Nov 24, 2004 8.204 8.305 8.174 8.275 2,384 +0.03(+0.37%)
Nov 23, 2004 8.245 8.431 8.245 8.245 5,364 -0.26(-3.02%)
Nov 22, 2004 8.527 8.527 8.406 8.501 794 -0.03(-0.30%)
Nov 19, 2004 8.527 8.527 8.527 8.527 198 -0.32(-3.59%)
Nov 18, 2004 8.360 8.854 8.360 8.844 2,781 +0.30(+3.54%)
Nov 17, 2004 8.355 8.542 8.355 8.542 4,172 +0.29(+3.54%)
Nov 16, 2004 8.214 8.627 8.214 8.250 1,589 -0.11(-1.27%)
Nov 15, 2004 7.928 8.355 7.862 8.355 5,364 +0.10(+1.22%)
Nov 12, 2004 8.662 8.662 8.119 8.255 4,172 +0.14(+1.67%)
Nov 11, 2004 7.928 8.159 7.928 8.119 2,781 +0.20(+2.54%)
Nov 10, 2004 7.918 7.918 7.918 7.918 198 +0.15(+1.88%)
Nov 09, 2004 7.822 7.822 7.772 7.772 1,192 -0.28(-3.50%)
Nov 08, 2004 8.053 8.053 8.053 8.053 0 +0.00(+0.00%)
Nov 05, 2004 7.892 8.053 7.892 8.053 794 +0.16(+2.04%)
Nov 04, 2004 8.003 8.003 7.787 7.892 2,185 +0.11(+1.36%)
Nov 03, 2004 7.706 8.053 7.706 7.787 1,788 +0.23(+3.06%)
Nov 02, 2004 7.555 7.555 7.555 7.555 0 +0.00(+0.00%)
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.