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 27, 2016 34.71 34.71 34.71 2 +0.47(+1.38%)
Oct 24, 2016 34.24 34.24 34.24 34.24 3 -0.63(-1.80%)
Oct 17, 2016 34.87 34.87 34.87 34.87 3 -0.07(-0.21%)
Oct 10, 2016 34.71 34.94 34.94 34.94 2,335 +0.76(+2.24%)
Oct 07, 2016 37.32 37.32 33.59 34.17 614 -0.87(-2.49%)
Oct 06, 2016 34.84 35.24 34.84 35.05 949 -0.03(-0.08%)
Oct 05, 2016 32.65 35.25 32.65 35.07 1,868 -0.38(-1.07%)
Oct 03, 2016 35.45 35.45 35.45 35.45 113 +1.27(+3.71%)
Sep 30, 2016 34.18 34.18 34.18 34.18 0 +0.00(+0.00%)
Sep 29, 2016 34.18 34.18 34.18 34.18 222 -1.34(-3.77%)
Sep 28, 2016 34.98 35.52 34.98 35.52 1,336 -0.81(-2.23%)
Sep 27, 2016 36.33 36.33 36.33 36.33 342 +0.38(+1.05%)
Sep 23, 2016 36.51 35.95 35.95 35.95 92 -0.56(-1.53%)
Sep 22, 2016 36.42 36.51 36.42 36.51 684 +1.98(+5.73%)
Sep 21, 2016 35.65 35.65 34.53 34.53 555 -0.63(-1.79%)
Sep 20, 2016 35.17 36.22 35.14 35.16 798 -0.99(-2.74%)
Sep 16, 2016 36.15 36.15 36.15 36.15 33 -0.04(-0.12%)
Sep 14, 2016 37.88 36.20 36.20 36.20 1 +0.34(+0.95%)
Sep 13, 2016 35.61 35.86 35.61 35.86 517 -0.02(-0.05%)
Sep 12, 2016 35.92 36.14 34.17 35.87 5,744 -0.98(-2.66%)
Sep 09, 2016 37.41 37.41 36.85 36.85 452 -0.47(-1.25%)
Sep 07, 2016 37.12 37.32 37.32 37.32 106 +0.82(+2.24%)
Sep 02, 2016 36.50 36.50 36.50 36.50 71 +0.38(+1.05%)
Aug 31, 2016 35.72 36.13 36.13 36.13 68 +0.55(+1.54%)
Aug 30, 2016 35.58 35.58 35.58 35.58 144 +0.41(+1.18%)
Aug 29, 2016 35.96 35.96 35.16 35.16 1,115 -1.77(-4.80%)
Aug 25, 2016 36.93 36.93 36.93 36.93 111 -0.29(-0.78%)
Aug 24, 2016 36.33 37.95 36.33 37.23 2,577 +1.44(+4.02%)
Aug 23, 2016 35.21 35.99 35.21 35.79 4,106 +1.39(+4.03%)
Aug 22, 2016 34.40 34.40 34.40 34.40 1,295 +1.21(+3.64%)
Aug 19, 2016 33.19 33.19 33.19 33.19 305 +0.81(+2.51%)
Aug 17, 2016 32.42 32.38 32.38 32.38 1,667 -0.18(-0.56%)
Aug 03, 2016 33.01 32.56 32.56 32.56 2,557 -0.74(-2.23%)
Aug 02, 2016 33.67 33.67 33.30 33.30 243 -0.64(-1.88%)
Aug 01, 2016 33.95 34.04 33.94 33.94 1,675 +0.45(+1.35%)
Jul 28, 2016 32.83 33.49 33.49 33.49 1,556 +0.67(+2.05%)
Jul 27, 2016 31.93 32.82 31.93 32.82 1,548 +0.45(+1.38%)
Jul 26, 2016 31.89 32.37 31.89 32.37 1,109 -0.15(-0.46%)
Jul 25, 2016 31.93 32.63 31.93 32.52 2,849 +1.00(+3.17%)
Jul 20, 2016 31.52 31.52 31.52 31.52 104 +0.85(+2.76%)
Jul 18, 2016 30.35 30.68 30.68 30.68 55 +1.22(+4.13%)
Jul 11, 2016 29.23 29.46 29.46 29.46 98 +0.52(+1.81%)
Jul 08, 2016 28.98 29.37 28.48 28.94 13,315 +0.62(+2.21%)
Jul 07, 2016 28.13 28.31 28.13 28.31 1,421 +0.23(+0.84%)
Jul 05, 2016 28.48 28.70 28.08 28.08 486 -0.67(-2.32%)
Jul 01, 2016 28.66 28.74 28.74 28.74 898 +0.45(+1.60%)
Jun 30, 2016 28.30 28.97 28.29 28.29 6,163 +0.03(+0.09%)
Jun 29, 2016 28.10 28.48 28.03 28.26 1,758 +0.13(+0.47%)
Jun 28, 2016 28.30 28.31 28.12 28.13 2,255 -1.14(-3.89%)
Jun 24, 2016 29.81 29.27 29.27 29.27 6 -0.45(-1.53%)
Jun 23, 2016 29.72 29.72 29.72 29.72 116 +0.76(+2.61%)
Jun 22, 2016 28.97 28.97 28.97 28.97 562 +0.35(+1.21%)
Jun 20, 2016 28.62 28.62 28.62 28.62 11 +0.00(+0.00%)
Jun 16, 2016 28.30 28.62 28.62 28.62 6,180 -0.84(-2.84%)
Jun 14, 2016 29.24 29.46 29.46 29.46 96 +1.25(+4.45%)
May 31, 2016 30.26 28.20 28.20 28.20 449 -1.61(-5.40%)
May 26, 2016 29.81 29.81 29.81 29.81 449 +0.00(+0.00%)
May 11, 2016 30.26 29.81 29.81 29.81 2,584 +2.42(+8.82%)
May 03, 2016 27.40 27.40 27.40 27.40 12 -0.47(-1.68%)
Apr 29, 2016 27.77 27.86 27.86 27.86 337 -2.35(-7.77%)
Apr 19, 2016 28.66 30.21 30.21 30.21 786 +1.93(+6.82%)
Apr 18, 2016 28.28 28.28 28.28 28.28 802 +0.69(+2.52%)
Apr 15, 2016 27.51 27.59 27.51 27.59 237 +0.44(+1.61%)
Apr 14, 2016 27.15 27.15 27.15 27.15 1,349 -0.44(-1.58%)
Apr 13, 2016 27.59 27.59 27.59 27.59 323 -0.69(-2.43%)
Apr 11, 2016 28.27 28.27 28.27 28.27 101 +1.31(+4.86%)
Apr 08, 2016 26.70 26.96 26.70 26.96 374 +0.13(+0.50%)
Apr 04, 2016 26.83 26.83 26.83 26.83 224 +0.13(+0.50%)
Mar 22, 2016 26.70 26.70 26.70 26.70 5,169 -0.04(-0.17%)
Mar 18, 2016 26.75 26.74 26.74 26.74 1,123 +0.04(+0.17%)
Mar 17, 2016 26.70 26.70 26.70 26.70 365 +1.01(+3.91%)
Mar 15, 2016 25.69 25.69 25.69 25.69 146 -1.71(-6.24%)
Mar 09, 2016 28.73 27.40 27.40 27.40 1,797 +1.09(+4.16%)
Mar 08, 2016 26.44 26.68 26.31 26.31 987 -0.84(-3.08%)
Feb 29, 2016 27.14 27.14 27.14 27.14 10 +0.35(+1.30%)
Feb 26, 2016 26.80 26.80 26.80 26.80 116 +0.63(+2.42%)
Feb 25, 2016 26.16 26.16 26.16 26.16 488 -0.01(-0.03%)
Feb 24, 2016 26.17 26.17 26.17 26.17 350 +0.13(+0.50%)
Feb 23, 2016 26.04 26.04 26.04 26.04 237 +0.68(+2.68%)
Feb 19, 2016 26.42 25.36 25.36 25.36 561 +3.51(+16.07%)
Feb 11, 2016 21.79 21.85 21.85 21.85 1 -0.40(-1.80%)
Feb 10, 2016 22.26 22.26 22.26 22.25 112 -0.48(-2.10%)
Feb 08, 2016 22.73 22.73 22.73 22.73 112 +0.29(+1.27%)
Feb 03, 2016 22.50 22.44 22.44 22.44 3,034 +0.06(+0.25%)
Feb 02, 2016 22.39 22.39 22.39 22.39 135 -0.09(-0.41%)
Jan 29, 2016 22.48 22.48 22.48 22.48 112 +0.37(+1.66%)
Jan 26, 2016 20.95 22.11 22.11 22.11 449 +0.66(+3.10%)
Jan 22, 2016 21.23 21.45 21.45 21.45 674 +0.49(+2.34%)
Jan 21, 2016 21.88 21.88 20.96 20.96 940 -0.05(-0.25%)
Jan 20, 2016 21.01 21.01 21.01 21.01 176 -0.44(-2.05%)
Jan 19, 2016 21.54 21.54 21.12 21.45 2,205 -0.27(-1.25%)
Jan 15, 2016 22.51 21.72 21.72 21.72 1,011 -1.32(-5.72%)
Jan 13, 2016 24.34 23.04 23.04 23.04 1,139 +0.04(+0.19%)
Jan 12, 2016 23.01 23.01 23.00 23.00 637 -0.30(-1.28%)
Jan 07, 2016 23.14 23.29 23.29 23.29 910 -1.20(-4.91%)
Jan 05, 2016 24.50 24.50 24.50 24.50 56 +1.40(+6.05%)
Dec 31, 2015 23.88 23.10 23.10 23.10 455 -0.11(-0.45%)
Dec 30, 2015 23.57 23.57 23.19 23.21 651 +0.19(+0.84%)
Dec 29, 2015 23.01 23.01 23.01 23.01 227 -0.63(-2.67%)
Dec 28, 2015 23.65 23.65 23.65 23.65 258 +0.72(+3.14%)
Dec 24, 2015 22.93 22.93 22.93 22.93 227 +0.18(+0.77%)
Dec 23, 2015 22.84 22.84 22.31 22.75 1,121 +0.19(+0.86%)
Dec 22, 2015 22.74 23.18 22.56 22.56 569 -0.47(-2.02%)
Dec 21, 2015 23.02 23.02 23.02 23.02 481 -0.11(-0.46%)
Dec 18, 2015 22.91 23.13 22.91 23.13 456 -0.11(-0.45%)
Dec 17, 2015 23.19 23.23 23.19 23.23 455 +0.75(+3.32%)
Dec 16, 2015 22.87 22.87 22.49 22.49 733 -0.49(-2.14%)
Dec 15, 2015 23.31 23.31 22.86 22.98 518 +0.13(+0.58%)
Dec 14, 2015 22.42 22.85 22.42 22.85 515 +0.18(+0.81%)
Dec 11, 2015 22.32 22.66 22.32 22.66 683 +0.45(+2.02%)
Dec 10, 2015 22.21 22.21 22.21 22.21 341 -1.16(-4.95%)
Dec 09, 2015 23.23 23.37 23.01 23.37 932 -0.16(-0.66%)
Dec 08, 2015 23.21 23.53 23.21 23.53 907 -0.54(-2.24%)
Dec 07, 2015 23.65 24.07 23.65 24.07 888 -0.43(-1.76%)
Dec 04, 2015 24.38 24.50 24.38 24.50 7,736 +0.24(+0.98%)
Dec 03, 2015 24.71 24.71 24.26 24.26 743 -0.20(-0.83%)
Dec 02, 2015 24.44 24.46 24.44 24.46 341 -0.27(-1.10%)
Dec 01, 2015 24.98 24.98 24.74 24.74 530 +0.18(+0.72%)
Nov 30, 2015 24.56 24.56 24.56 24.56 341 -0.09(-0.36%)
Nov 25, 2015 24.65 24.65 24.65 24.65 455 -0.11(-0.46%)
Nov 24, 2015 24.66 24.76 24.66 24.76 840 -0.08(-0.32%)
Nov 23, 2015 24.84 24.84 24.84 24.84 341 -0.19(-0.77%)
Nov 20, 2015 24.31 25.03 24.31 25.03 629 +0.16(+0.64%)
Nov 19, 2015 25.25 25.26 24.88 24.88 888 -1.05(-4.07%)
Nov 18, 2015 25.16 25.93 24.82 25.93 570 +1.20(+4.87%)
Nov 17, 2015 24.94 24.94 24.62 24.73 856 -0.15(-0.60%)
Nov 16, 2015 24.59 24.88 24.59 24.88 678 +0.38(+1.54%)
Nov 13, 2015 24.47 24.85 24.47 24.50 726 +0.14(+0.57%)
Nov 12, 2015 25.27 25.39 23.91 24.36 726 -0.41(-1.66%)
Nov 11, 2015 24.96 25.10 24.30 24.77 1,646 +0.56(+2.32%)
Nov 10, 2015 24.24 24.24 24.21 24.21 455 +0.47(+2.00%)
Nov 09, 2015 23.81 23.81 23.73 23.73 572 -1.30(-5.19%)
Nov 05, 2015 24.90 25.03 25.03 25.03 1,252 -1.50(-5.66%)
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.