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

Formula Sys [1985] ADR (NQ: FORTY )

84.12 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, May 9, 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, 2008 6.137 6.137 6.091 6.137 949 -0.04(-0.57%)
Jan 30, 2008 6.268 6.404 6.167 6.172 4,469 +0.08(+1.32%)
Jan 29, 2008 6.041 6.167 6.041 6.091 2,780 +0.30(+5.22%)
Jan 28, 2008 5.588 5.789 5.588 5.789 2,375 +0.30(+5.50%)
Jan 25, 2008 5.487 5.487 5.487 5.487 0 +0.00(+0.00%)
Jan 24, 2008 5.663 5.663 5.462 5.487 2,784 -0.05(-0.91%)
Jan 23, 2008 5.392 5.538 5.392 5.538 993 +0.03(+0.55%)
Jan 22, 2008 5.215 5.799 5.215 5.507 14,864 -0.03(-0.55%)
Jan 21, 2008 5.538 5.563 5.387 5.538 3,287 +0.00(+0.00%)
Jan 18, 2008 5.538 5.563 5.387 5.538 3,287 -0.03(-0.45%)
Jan 17, 2008 5.638 5.638 5.548 5.563 2,979 -0.38(-6.44%)
Jan 16, 2008 5.840 6.041 5.759 5.945 19,037 +0.18(+3.14%)
Jan 15, 2008 5.930 5.930 5.764 5.764 3,877 -0.15(-2.55%)
Jan 14, 2008 5.915 5.915 5.915 5.915 397 +0.00(+0.00%)
Jan 11, 2008 5.915 5.915 5.915 5.915 198 -0.55(-8.49%)
Jan 10, 2008 6.464 6.464 6.464 6.464 198 +0.00(+0.00%)
Jan 09, 2008 6.142 6.464 6.142 6.464 1,311 +0.08(+1.26%)
Jan 08, 2008 6.419 6.419 6.383 6.383 899 -0.18(-2.76%)
Jan 07, 2008 6.565 6.565 6.565 6.565 794 +0.00(+0.00%)
Jan 04, 2008 6.298 6.565 6.298 6.565 2,979 +0.09(+1.40%)
Jan 03, 2008 6.474 6.474 6.474 6.474 198 +0.00(+0.00%)
Jan 02, 2008 6.474 6.474 6.474 6.474 198 +0.26(+4.13%)
Jan 01, 2008 6.318 6.343 6.122 6.217 23,296 +0.00(+0.00%)
Dec 31, 2007 6.318 6.343 6.122 6.217 23,296 -0.11(-1.67%)
Dec 28, 2007 6.323 6.323 6.323 6.323 0 +0.00(+0.00%)
Dec 27, 2007 6.323 6.323 6.323 6.323 198 -0.20(-3.01%)
Dec 26, 2007 6.519 6.519 6.519 6.519 0 +0.00(+0.00%)
Dec 24, 2007 6.489 6.519 6.429 6.519 8,223 +0.21(+3.27%)
Dec 21, 2007 6.152 6.313 6.152 6.313 838 +0.17(+2.79%)
Dec 20, 2007 6.288 6.288 6.142 6.142 993 -0.15(-2.40%)
Dec 19, 2007 6.268 6.444 6.268 6.293 4,326 -0.55(-8.09%)
Dec 18, 2007 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Dec 17, 2007 6.847 6.847 6.847 6.847 198 +0.00(+0.00%)
Dec 14, 2007 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Dec 13, 2007 6.841 6.847 6.841 6.847 1,456 +0.10(+1.49%)
Dec 12, 2007 6.746 6.746 6.746 6.746 794 -0.18(-2.62%)
Dec 11, 2007 6.927 6.927 6.927 6.927 1,986 -0.25(-3.44%)
Dec 10, 2007 7.174 7.174 7.174 7.174 0 +0.00(+0.00%)
Dec 07, 2007 7.174 7.174 7.174 7.174 0 +0.00(+0.00%)
Dec 06, 2007 7.053 7.174 7.048 7.174 1,660 +0.09(+1.28%)
Dec 05, 2007 7.083 7.083 7.083 7.083 0 +0.00(+0.00%)
Dec 04, 2007 7.113 7.113 7.083 7.083 1,416 +0.36(+5.31%)
Dec 03, 2007 6.897 7.098 6.726 6.726 2,383 -0.30(-4.30%)
Nov 30, 2007 7.028 7.028 7.028 7.028 198 -0.10(-1.41%)
Nov 29, 2007 6.998 7.128 6.998 7.128 794 +0.38(+5.67%)
Nov 28, 2007 6.494 6.746 6.494 6.746 4,721 +0.36(+5.68%)
Nov 27, 2007 6.393 6.393 6.242 6.383 3,033 -0.22(-3.35%)
Nov 26, 2007 6.605 6.605 6.605 6.605 0 +0.00(+0.00%)
Nov 23, 2007 6.494 6.605 6.494 6.605 522 +0.14(+2.10%)
Nov 21, 2007 6.620 6.620 6.353 6.469 9,991 +0.00(+0.00%)
Nov 20, 2007 6.469 6.469 6.469 6.469 0 +0.00(+0.00%)
Nov 19, 2007 6.318 6.469 5.689 6.469 7,794 -0.08(-1.15%)
Nov 16, 2007 6.544 6.544 6.544 6.544 0 +0.00(+0.00%)
Nov 15, 2007 6.544 6.665 6.544 6.544 2,780 -0.10(-1.52%)
Nov 14, 2007 6.831 6.942 6.645 6.645 1,696 -0.19(-2.73%)
Nov 13, 2007 6.796 6.831 6.796 6.831 1,950 +0.09(+1.34%)
Nov 12, 2007 6.696 6.998 6.488 6.741 8,791 +0.02(+0.22%)
Nov 09, 2007 6.816 7.254 6.706 6.726 2,582 -0.60(-8.18%)
Nov 08, 2007 7.325 7.325 7.325 7.325 0 +0.00(+0.00%)
Nov 07, 2007 7.325 7.325 7.325 7.325 0 +0.00(+0.00%)
Nov 06, 2007 7.325 7.325 7.325 7.325 0 +0.00(+0.00%)
Nov 05, 2007 7.325 7.325 7.325 7.325 198 +0.00(+0.00%)
Nov 02, 2007 7.340 7.541 7.325 7.325 15,605 +0.18(+2.54%)
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.