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
Last 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 (%)
Oct 30, 2009 7.764 7.764 7.080 7.284 22,227 -0.50(-6.43%)
Oct 29, 2009 7.749 7.863 7.749 7.785 2,265 +0.04(+0.45%)
Oct 28, 2009 8.172 8.172 7.749 7.749 12,810 -0.43(-5.25%)
Oct 27, 2009 8.116 8.179 8.116 8.179 4,939 +0.19(+2.38%)
Oct 26, 2009 7.961 8.243 7.679 7.989 18,762 +0.52(+6.98%)
Oct 23, 2009 7.580 7.820 7.468 7.468 6,773 -0.05(-0.66%)
Oct 22, 2009 7.538 7.538 7.517 7.517 780 +0.19(+2.60%)
Oct 21, 2009 7.454 7.587 7.256 7.327 13,931 -0.14(-1.89%)
Oct 20, 2009 7.468 7.820 7.228 7.468 18,231 +0.04(+0.47%)
Oct 19, 2009 7.214 7.538 7.214 7.432 9,073 +0.29(+4.08%)
Oct 16, 2009 7.186 7.186 7.045 7.141 5,569 +0.09(+1.26%)
Oct 15, 2009 7.038 7.214 7.024 7.052 8,198 +0.01(+0.20%)
Oct 14, 2009 7.207 7.212 7.038 7.038 6,107 -0.16(-2.21%)
Oct 13, 2009 6.946 7.197 6.946 7.197 1,703 +0.24(+3.39%)
Oct 12, 2009 6.960 7.299 6.763 6.960 6,309 +0.27(+4.11%)
Oct 09, 2009 6.682 6.693 6.682 6.686 715 +0.14(+2.15%)
Oct 08, 2009 6.650 6.650 6.538 6.545 1,822 +0.05(+0.74%)
Oct 07, 2009 6.497 6.497 6.497 6.497 283 +0.01(+0.22%)
Oct 05, 2009 6.482 6.482 6.482 6.482 0 -0.06(-0.95%)
Oct 02, 2009 6.488 6.545 6.481 6.545 1,896 -0.15(-2.21%)
Oct 01, 2009 6.672 6.756 6.531 6.693 2,337 +0.02(+0.32%)
Sep 30, 2009 6.467 6.672 6.439 6.672 7,936 +0.12(+1.83%)
Sep 29, 2009 6.319 6.672 6.319 6.552 9,195 +0.33(+5.28%)
Sep 28, 2009 6.411 6.411 6.164 6.223 13,233 -0.10(-1.63%)
Sep 25, 2009 6.333 6.333 6.164 6.326 2,322 +0.10(+1.58%)
Sep 24, 2009 6.333 6.333 6.059 6.228 6,579 +0.22(+3.59%)
Sep 23, 2009 6.094 6.164 6.004 6.012 1,994 -0.08(-1.34%)
Sep 22, 2009 6.164 6.164 5.971 6.094 2,867 -0.01(-0.12%)
Sep 21, 2009 5.847 6.101 5.847 6.101 5,584 +0.41(+7.18%)
Sep 18, 2009 6.200 6.200 5.692 5.692 907 -0.27(-4.55%)
Sep 17, 2009 5.953 6.055 5.934 5.964 5,899 +0.08(+1.38%)
Sep 16, 2009 5.918 6.059 5.706 5.883 15,147 -0.04(-0.59%)
Sep 15, 2009 5.920 5.999 5.918 5.918 4,428 -0.08(-1.41%)
Sep 14, 2009 5.830 6.164 5.812 6.002 3,203 +0.30(+5.19%)
Sep 10, 2009 6.023 5.706 5.706 5.706 2,555 -0.35(-5.73%)
Sep 09, 2009 5.861 6.059 5.861 6.053 1,179 -0.04(-0.66%)
Sep 08, 2009 5.988 6.094 5.988 6.094 451 +0.15(+2.61%)
Sep 04, 2009 5.861 5.939 5.861 5.939 425 -0.06(-0.94%)
Sep 03, 2009 5.988 5.995 5.988 5.995 1,561 +0.04(+0.60%)
Sep 02, 2009 5.742 5.959 5.742 5.959 4,116 +0.11(+1.92%)
Sep 01, 2009 6.108 6.340 5.833 5.847 8,985 -0.26(-4.27%)
Aug 31, 2009 5.854 6.333 5.854 6.108 3,778 +0.08(+1.29%)
Aug 28, 2009 6.152 6.152 6.030 6.030 1,613 +0.00(+0.00%)
Aug 27, 2009 6.031 6.031 6.030 6.030 1,845 -0.08(-1.38%)
Aug 26, 2009 6.284 6.284 6.115 6.115 3,863 -0.08(-1.25%)
Aug 25, 2009 6.108 6.340 5.995 6.192 15,628 +0.17(+2.81%)
Aug 24, 2009 5.981 6.087 5.861 6.023 6,234 +0.35(+6.08%)
Aug 21, 2009 5.678 5.678 5.678 5.678 141 +0.01(+0.10%)
Aug 20, 2009 5.812 5.988 5.673 5.673 7,985 +0.11(+1.93%)
Aug 18, 2009 5.594 5.594 5.566 5.566 919 +0.17(+3.13%)
Aug 17, 2009 5.319 5.600 5.284 5.396 8,478 -0.24(-4.25%)
Aug 14, 2009 5.812 5.812 5.636 5.636 4,549 -0.08(-1.36%)
Aug 13, 2009 5.847 5.847 5.684 5.713 1,693 -0.10(-1.68%)
Aug 11, 2009 5.495 5.811 5.811 5.811 2,980 +0.15(+2.60%)
Aug 10, 2009 5.883 5.883 5.664 5.664 6,813 -0.25(-4.29%)
Aug 07, 2009 5.706 5.953 5.430 5.918 2,505 +0.27(+4.87%)
Aug 06, 2009 5.643 5.643 5.643 5.643 141 -0.05(-0.87%)
Aug 04, 2009 5.706 5.692 5.692 5.692 2,980 -0.08(-1.46%)
Aug 03, 2009 5.812 5.840 5.699 5.777 21,943 +0.35(+6.36%)
Jul 31, 2009 5.608 5.753 5.432 5.432 4,428 -0.17(-3.02%)
Jul 30, 2009 5.770 5.770 5.601 5.601 2,164 +0.04(+0.76%)
Jul 29, 2009 5.558 5.558 5.558 5.558 141 -0.01(-0.13%)
Jul 28, 2009 5.425 5.565 5.319 5.565 6,576 +0.15(+2.86%)
Jul 27, 2009 5.389 5.425 5.192 5.411 6,898 -0.00(-0.04%)
Jul 24, 2009 5.833 5.833 5.382 5.413 3,612 -0.10(-1.75%)
Jul 23, 2009 5.608 5.608 5.439 5.509 972 -0.06(-1.01%)
Jul 22, 2009 5.382 5.566 5.382 5.566 283 +0.25(+4.77%)
Jul 21, 2009 5.354 5.456 5.312 5.312 3,030 +0.10(+1.89%)
Jul 20, 2009 5.284 5.284 5.213 5.213 2,024 +0.04(+0.68%)
Jul 16, 2009 5.037 5.178 5.178 5.178 2,696 +0.04(+0.69%)
Jul 15, 2009 5.143 5.143 5.143 5.143 425 +0.20(+4.14%)
Jul 14, 2009 4.896 4.967 4.896 4.939 4,905 -0.04(-0.85%)
Jul 13, 2009 4.798 4.981 4.798 4.981 496 +0.20(+4.12%)
Jul 10, 2009 4.791 4.791 4.643 4.784 4,611 -0.02(-0.44%)
Jul 09, 2009 5.101 5.101 4.796 4.805 7,239 +0.05(+1.06%)
Jul 08, 2009 4.734 4.798 4.720 4.754 1,199 -0.18(-3.59%)
Jul 07, 2009 5.009 5.016 4.931 4.931 5,804 -0.02(-0.43%)
Jul 06, 2009 5.389 5.389 4.931 4.953 10,285 -0.41(-7.62%)
Jul 02, 2009 5.453 5.626 5.361 5.361 2,633 -0.07(-1.30%)
Jul 01, 2009 5.699 5.699 5.319 5.432 5,261 -0.17(-2.95%)
Jun 30, 2009 5.582 5.608 5.582 5.597 3,456 +0.17(+3.04%)
Jun 29, 2009 5.305 5.981 5.248 5.432 39,503 +0.26(+5.11%)
Jun 26, 2009 5.192 5.192 5.167 5.167 1,490 +0.10(+1.88%)
Jun 25, 2009 5.072 5.072 5.072 5.072 599 +0.01(+0.14%)
Jun 24, 2009 5.045 5.065 5.002 5.065 4,556 +0.15(+3.01%)
Jun 23, 2009 4.939 4.939 4.872 4.917 1,845 -0.06(-1.27%)
Jun 22, 2009 4.812 5.136 4.798 4.981 9,670 +0.12(+2.46%)
Jun 19, 2009 4.896 5.041 4.861 4.861 6,048 -0.04(-0.72%)
Jun 18, 2009 4.889 4.896 4.846 4.896 1,734 +0.39(+8.59%)
Jun 17, 2009 4.784 4.791 4.509 4.509 9,141 -0.27(-5.74%)
Jun 16, 2009 4.783 4.783 4.783 4.783 141 +0.01(+0.15%)
Jun 15, 2009 4.931 4.931 4.445 4.776 7,148 -0.38(-7.38%)
Jun 12, 2009 5.157 5.157 5.080 5.157 851 +0.01(+0.14%)
Jun 11, 2009 5.157 5.157 4.939 5.150 2,256 +0.01(+0.27%)
Jun 10, 2009 5.150 5.157 5.072 5.136 3,207 +0.13(+2.68%)
Jun 09, 2009 5.002 5.002 4.967 5.002 6,247 +0.16(+3.35%)
Jun 08, 2009 4.931 4.988 4.579 4.840 21,849 -0.23(-4.58%)
Jun 05, 2009 4.924 5.072 4.924 5.072 425 -0.01(-0.28%)
Jun 04, 2009 5.086 5.086 5.086 5.086 171 +0.19(+3.88%)
Jun 03, 2009 5.002 5.065 4.896 4.896 10,553 -0.32(-6.08%)
Jun 02, 2009 5.213 5.487 5.213 5.213 7,202 +0.07(+1.37%)
Jun 01, 2009 5.284 5.284 5.098 5.143 6,799 +0.02(+0.41%)
May 29, 2009 5.023 5.122 4.861 5.122 17,933 +0.11(+2.11%)
May 28, 2009 5.023 5.023 5.002 5.016 3,122 -0.15(-3.00%)
May 27, 2009 5.256 5.256 5.029 5.171 3,027 +0.05(+0.96%)
May 26, 2009 4.953 5.136 4.931 5.122 11,115 -0.13(-2.55%)
May 22, 2009 5.136 5.256 5.086 5.256 15,266 +0.22(+4.34%)
May 21, 2009 5.312 5.312 5.002 5.037 13,284 -0.18(-3.38%)
May 20, 2009 5.143 5.551 4.791 5.213 45,505 +0.12(+2.35%)
May 19, 2009 4.579 5.657 4.579 5.093 90,379 +0.76(+17.56%)
May 18, 2009 4.227 4.368 4.192 4.333 12,457 +0.18(+4.24%)
May 15, 2009 4.220 4.227 4.121 4.157 1,984 +0.04(+1.03%)
May 14, 2009 4.121 4.135 3.663 4.114 2,696 -0.05(-1.30%)
May 13, 2009 4.355 4.355 4.164 4.168 2,306 -0.20(-4.57%)
May 12, 2009 4.368 4.368 4.368 4.368 5,166 -0.14(-3.13%)
May 11, 2009 4.396 4.509 4.304 4.509 6,557 +0.22(+5.09%)
May 08, 2009 4.185 4.290 4.178 4.290 7,638 +0.13(+3.22%)
May 07, 2009 4.227 4.227 4.157 4.157 8,031 -0.13(-3.12%)
May 06, 2009 4.016 4.290 4.016 4.290 3,139 +0.06(+1.50%)
May 05, 2009 4.297 4.407 4.227 4.227 5,393 -0.14(-3.23%)
May 04, 2009 4.368 4.438 4.262 4.368 28,272 +0.48(+12.32%)
May 01, 2009 3.875 3.889 3.875 3.889 1,606 +0.04(+1.11%)
Apr 30, 2009 3.847 3.847 3.840 3.846 1,264 -0.00(-0.01%)
Apr 29, 2009 3.752 3.847 3.752 3.847 533 +0.06(+1.49%)
Apr 28, 2009 3.706 4.079 3.663 3.790 29,954 +0.15(+4.12%)
Apr 27, 2009 3.522 3.699 3.508 3.640 7,757 +0.03(+0.92%)
Apr 24, 2009 3.628 3.628 3.494 3.607 4,476 +0.08(+2.25%)
Apr 23, 2009 3.621 3.663 3.494 3.527 2,722 +0.08(+2.18%)
Apr 22, 2009 3.445 3.487 3.445 3.452 1,703 +0.00(+0.00%)
Apr 21, 2009 3.642 3.642 3.382 3.452 2,836 +0.18(+5.38%)
Apr 20, 2009 3.424 3.424 3.276 3.276 1,419 -0.08(-2.52%)
Apr 17, 2009 3.445 3.597 3.360 3.360 19,287 -0.08(-2.45%)
Apr 16, 2009 3.452 3.452 3.445 3.445 2,980 +0.10(+2.95%)
Apr 15, 2009 3.417 3.452 3.346 3.346 7,523 -0.02(-0.73%)
Apr 14, 2009 3.269 3.382 3.269 3.371 5,734 +0.17(+5.16%)
Apr 13, 2009 3.205 3.205 3.205 3.205 844 -0.06(-1.94%)
Apr 09, 2009 3.170 3.269 3.170 3.269 9,063 +0.10(+3.07%)
Apr 08, 2009 3.170 3.177 3.170 3.172 4,149 -0.03(-1.06%)
Apr 07, 2009 3.177 3.205 3.177 3.205 567 -0.02(-0.65%)
Apr 06, 2009 3.269 3.269 3.184 3.227 5,348 -0.04(-1.29%)
Apr 03, 2009 3.248 3.269 3.248 3.269 3,142 +0.01(+0.43%)
Apr 02, 2009 3.212 3.255 3.121 3.255 5,019 -0.01(-0.22%)
Apr 01, 2009 3.086 3.262 3.086 3.262 2,696 +0.06(+1.76%)
Mar 31, 2009 3.205 3.206 3.205 3.206 752 +0.11(+3.41%)
Mar 30, 2009 3.170 3.241 3.022 3.100 2,696 -0.11(-3.33%)
Mar 26, 2009 3.212 3.212 3.100 3.207 4,834 -0.05(-1.48%)
Mar 25, 2009 3.107 3.417 3.086 3.255 5,345 +0.23(+7.57%)
Mar 24, 2009 3.100 3.205 2.860 3.026 8,095 -0.07(-2.16%)
Mar 23, 2009 3.036 3.241 2.945 3.093 3,415 +0.18(+6.30%)
Mar 20, 2009 2.994 3.058 2.910 2.910 5,252 -0.06(-2.13%)
Mar 19, 2009 2.843 3.100 2.811 2.973 4,198 +0.04(+1.20%)
Mar 17, 2009 2.783 2.938 2.938 2.938 567 +0.19(+6.92%)
Mar 16, 2009 2.748 2.748 2.748 2.748 319 +0.00(+0.00%)
Mar 13, 2009 2.748 2.748 2.642 2.748 4,543 +0.04(+1.30%)
Mar 12, 2009 2.642 2.719 2.593 2.712 3,545 -0.03(-1.03%)
Mar 11, 2009 2.578 2.818 2.564 2.740 4,643 -0.09(-3.23%)
Mar 10, 2009 2.614 2.853 2.614 2.832 10,882 +0.30(+11.98%)
Mar 09, 2009 2.600 2.642 2.466 2.529 23,909 -0.08(-2.97%)
Mar 06, 2009 2.574 2.663 2.536 2.607 18,633 -0.20(-7.20%)
Mar 05, 2009 2.783 2.809 2.614 2.809 1,135 +0.00(+0.18%)
Mar 04, 2009 2.881 2.881 2.748 2.804 865 +0.20(+7.57%)
Mar 02, 2009 2.888 2.888 2.607 2.607 4,600 -0.30(-10.19%)
Feb 27, 2009 2.825 2.903 2.818 2.903 2,271 -0.02(-0.72%)
Feb 26, 2009 2.924 3.135 2.712 2.924 3,548 +0.12(+4.27%)
Feb 25, 2009 2.818 2.846 2.783 2.804 5,535 -0.01(-0.25%)
Feb 24, 2009 2.748 2.811 2.748 2.811 3,690 -0.08(-2.68%)
Feb 23, 2009 2.719 2.888 2.719 2.888 1,540 +0.00(+0.00%)
Feb 20, 2009 2.846 2.888 2.829 2.888 6,586 -0.04(-1.21%)
Feb 19, 2009 2.994 2.994 2.903 2.924 5,467 -0.07(-2.35%)
Feb 18, 2009 3.100 3.100 2.888 2.994 17,209 -0.05(-1.62%)
Feb 17, 2009 3.001 3.043 3.001 3.043 496 -0.09(-2.92%)
Feb 13, 2009 3.107 3.283 3.107 3.135 2,979 +0.01(+0.48%)
Feb 12, 2009 3.177 3.373 3.079 3.120 18,454 -0.05(-1.58%)
Feb 11, 2009 3.121 3.315 2.959 3.170 12,079 +0.04(+1.35%)
Feb 10, 2009 3.276 3.431 3.128 3.128 4,242 -0.15(-4.43%)
Feb 09, 2009 3.128 3.273 3.128 3.273 6,214 +0.18(+5.83%)
Feb 06, 2009 3.022 3.093 2.987 3.093 5,110 +0.13(+4.52%)
Feb 05, 2009 2.888 2.973 2.888 2.959 3,054 +0.07(+2.44%)
Feb 04, 2009 2.959 2.959 2.818 2.888 7,088 +0.02(+0.74%)
Feb 03, 2009 2.818 2.867 2.762 2.867 4,166 +0.12(+4.36%)
Feb 02, 2009 2.825 2.825 2.712 2.748 3,687 -0.08(-2.99%)
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%)
Jan 02, 2009 3.347 4.414 3.347 3.805 93,178 +0.52(+15.77%)
Dec 31, 2008 3.191 3.624 2.990 3.287 40,879 +0.29(+9.75%)
Dec 30, 2008 2.809 3.131 2.809 2.995 17,103 +0.15(+5.31%)
Dec 29, 2008 2.773 2.970 2.773 2.844 18,031 -0.01(-0.35%)
Dec 26, 2008 2.894 2.968 2.794 2.854 18,278 +0.11(+3.85%)
Dec 24, 2008 2.522 2.819 2.522 2.748 9,137 -0.02(-0.73%)
Dec 23, 2008 2.743 2.794 2.743 2.768 6,852 -0.02(-0.72%)
Dec 22, 2008 2.693 2.799 2.517 2.788 44,238 -0.30(-9.63%)
Dec 19, 2008 2.995 3.295 2.995 3.085 10,201 +0.21(+7.17%)
Dec 18, 2008 2.678 2.970 2.678 2.879 25,849 +0.30(+11.72%)
Dec 17, 2008 2.486 2.728 2.466 2.577 88,938 +0.10(+4.07%)
Dec 16, 2008 2.220 2.643 2.220 2.476 21,317 -0.04(-1.60%)
Dec 15, 2008 2.517 2.517 2.517 2.517 298 -0.05(-1.77%)
Dec 12, 2008 2.542 2.743 2.542 2.562 2,630 -0.18(-6.61%)
Dec 11, 2008 2.542 2.743 2.542 2.743 596 -0.04(-1.45%)
Dec 10, 2008 2.773 2.794 2.773 2.783 3,450 -0.07(-2.38%)
Dec 08, 2008 2.768 2.851 2.851 2.851 596 +0.34(+13.53%)
Dec 04, 2008 2.592 2.512 2.512 2.512 993 -0.18(-6.73%)
Dec 03, 2008 2.693 2.693 2.693 2.693 198 -0.10(-3.60%)
Dec 02, 2008 2.794 2.794 2.794 2.794 397 +0.00(+0.00%)
Dec 01, 2008 2.648 2.794 2.648 2.794 645 -0.14(-4.80%)
Nov 28, 2008 3.146 3.146 2.934 2.934 9,546 -0.30(-9.33%)
Nov 26, 2008 3.096 3.423 3.096 3.236 8,741 +0.19(+6.28%)
Nov 25, 2008 3.040 3.045 3.040 3.045 596 +0.03(+1.00%)
Nov 24, 2008 2.794 3.015 2.528 3.015 993 +0.09(+2.92%)
Nov 21, 2008 2.844 2.929 2.844 2.929 1,986 +0.21(+7.78%)
Nov 20, 2008 2.461 2.718 2.235 2.718 2,582 +0.00(+0.00%)
Nov 19, 2008 2.718 2.718 2.718 2.718 794 -0.14(-4.76%)
Nov 18, 2008 2.854 2.854 2.854 2.854 397 -0.04(-1.39%)
Nov 17, 2008 2.894 2.894 2.894 2.894 198 +0.00(+0.00%)
Nov 14, 2008 2.894 2.894 2.894 2.894 0 +0.00(+0.00%)
Nov 13, 2008 2.794 2.894 2.778 2.894 3,015 -0.21(-6.66%)
Nov 12, 2008 3.317 3.317 3.101 3.101 1,986 -0.23(-6.95%)
Nov 11, 2008 3.332 3.332 3.332 3.332 794 -0.13(-3.64%)
Nov 10, 2008 3.624 3.624 3.458 3.458 1,986 -0.14(-3.92%)
Nov 07, 2008 3.599 3.599 3.599 3.599 198 +0.03(+0.70%)
Nov 06, 2008 3.579 3.579 3.518 3.574 2,622 -0.19(-5.08%)
Nov 05, 2008 3.760 3.765 3.760 3.765 397 -0.06(-1.58%)
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.